Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2012	+1.70 / +5.96%	30.00	30.20	29.20	30.20	29.71	17.33	208,600
1/31/2012	+1.80 / +6.74%	28.40	28.50	28.00	28.50	28.30	16.35	208,300
1/30/2012	+1.00 / +3.89%	26.70	26.70	26.40	26.70	26.68	15.32	159,500
1/20/2012	+0.70 / +2.80%	24.30	25.70	22.50	25.70	24.99	14.75	296,500
1/19/2012	+0.60 / +2.46%	24.60	25.00	24.10	25.00	24.84	13.94	187,400
1/18/2012	+1.50 / +6.55%	22.90	24.50	21.30	24.40	23.37	13.61	717,100
1/17/2012	-0.40 / -1.72%	23.10	23.20	22.50	22.90	22.88	12.77	141,800
1/16/2012	+0.70 / +3.10%	23.20	23.40	21.60	23.30	22.87	12.99	255,100
1/13/2012	-0.30 / -1.31%	23.40	23.40	22.50	22.60	22.86	12.60	308,000
1/12/2012	+0.40 / +1.78%	22.70	23.70	22.60	22.90	22.90	12.77	292,100
1/11/2012	-0.10 / -0.44%	23.40	23.40	22.10	22.50	22.67	12.55	210,000
1/10/2012	+0.80 / +3.67%	22.00	22.70	21.30	22.60	21.92	12.60	1,477,400
1/9/2012	-0.60 / -2.68%	22.10	23.20	21.40	21.80	22.18	12.16	726,900
1/6/2012	-0.30 / -1.32%	23.50	23.60	21.40	22.40	22.26	12.49	133,300
1/5/2012	+1.00 / +4.61%	23.30	23.40	21.20	22.70	22.67	12.66	964,200
1/4/2012	+0.30 / +1.40%	22.50	22.50	21.50	21.70	21.95	12.10	948,200
1/3/2012	+1.30 / +6.47%	20.30	21.70	19.50	21.40	21.12	11.93	202,300
12/30/2011	-0.20 / -0.99%	19.00	20.80	19.00	20.10	20.32	11.21	725,800
12/29/2011	+0.10 / +0.50%	21.40	21.40	18.80	20.30	20.23	11.32	377,800
12/28/2011	+1.30 / +6.88%	19.00	20.20	19.00	20.20	20.04	11.26	267,600
12/27/2011	+0.80 / +4.42%	19.00	19.00	18.80	18.90	18.93	10.54	1,708,800
12/26/2011	+0.90 / +5.23%	17.40	18.10	16.90	18.10	17.85	10.09	353,200
12/23/2011	-0.70 / -3.91%	17.80	17.80	16.80	17.20	17.04	9.59	546,800
12/22/2011	+0.60 / +3.47%	17.60	18.40	17.60	17.90	17.89	9.98	281,800
12/21/2011	+0.80 / +4.85%	16.50	17.30	16.50	17.30	17.24	9.65	308,500
12/20/2011	+0.70 / +4.43%	15.80	16.50	15.40	16.50	16.21	9.20	431,500
12/19/2011	+0.60 / +3.95%	14.90	15.80	14.50	15.80	15.54	8.81	538,000
12/16/2011	+0.80 / +5.56%	14.40	15.40	14.00	15.20	14.80	8.48	335,400
12/15/2011	-0.10 / -0.69%	14.80	14.80	14.20	14.40	14.44	8.03	257,600
12/14/2011	-0.50 / -3.33%	15.20	15.30	14.50	14.50	14.70	8.09	152,200

<<Previous 30 days Next 30 days>>

FLC News

02/07	FLC: Cuộc họp ĐHĐCĐ bất thường lần 1 năm 2023 không đủ điều kiện tiến hành
09/05	National Citizen Bank to sell shares of Bamboo Airways
07/05	Airlines look to capitalise on thriving demand
20/03	Bamboo Airways finds a new investor
16/02	FLC: Announcement of delisting of stock

More News

Related Companies

	Volume	Price	Change
BCM	761,600	68.60	1.03%
CIG	413,900	8.31	0.12%
CKG	5,800	24.80	-0.80%
CRE	62,200	6.85	0.15%
DLG	1,077,500	1.87	-3.61%
DLR	0	18.00	0.00%
DTI	9,500	2.20	0.00%
DXS	2,370,500	6.73	-0.88%
FIR	183,100	4.62	-1.70%