Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2013	+0.80 / +10.53%	7.50	8.40	7.50	8.40	8.32	4.82	3,341,500
2/21/2013	0.00 / 0.00%	7.70	8.30	7.50	7.60	8.02	4.36	4,330,500
2/20/2013	+0.10 / +1.33%	7.40	7.70	7.40	7.60	7.47	4.36	1,482,100
2/19/2013	0.00 / 0.00%	7.50	7.60	7.40	7.50	7.49	4.30	1,196,400
2/18/2013	+0.10 / +1.35%	7.40	7.60	7.30	7.50	7.45	4.30	1,240,800
2/8/2013	+0.10 / +1.37%	7.40	7.60	7.30	7.40	7.45	4.25	1,171,000
2/7/2013	+0.10 / +1.39%	7.20	7.40	7.10	7.30	7.28	4.19	1,158,900
2/6/2013	+0.20 / +2.86%	7.10	7.20	7.00	7.20	7.07	4.13	944,000
2/5/2013	+0.20 / +2.94%	6.80	7.10	6.70	7.00	6.94	4.02	1,122,700
2/4/2013	+0.10 / +1.49%	6.80	6.90	6.70	6.80	6.79	3.90	816,100
2/1/2013	0.00 / 0.00%	6.70	6.80	6.60	6.70	6.66	3.84	388,000
1/31/2013	-0.20 / -2.90%	6.80	6.90	6.60	6.70	6.76	3.84	992,800
1/30/2013	0.00 / 0.00%	7.00	7.10	6.90	6.90	6.95	3.96	1,343,600
1/29/2013	0.00 / 0.00%	7.00	7.20	6.90	6.90	6.98	3.96	915,100
1/28/2013	+0.10 / +1.47%	6.80	7.30	6.80	6.90	7.15	3.96	1,737,600
1/25/2013	0.00 / 0.00%	6.80	6.90	6.50	6.80	6.69	3.90	1,259,200
1/24/2013	+0.40 / +6.25%	6.60	6.80	6.40	6.80	6.63	3.90	611,800
1/23/2013	-0.10 / -1.54%	6.60	6.60	6.30	6.40	6.46	3.67	716,600
1/22/2013	-0.30 / -4.41%	6.80	6.90	6.30	6.50	6.56	3.73	1,131,400
1/21/2013	-0.10 / -1.45%	6.90	7.00	6.70	6.80	6.86	3.90	599,400
1/18/2013	-0.10 / -1.43%	6.90	7.10	6.80	6.90	6.90	3.96	1,236,800
1/17/2013	-0.20 / -2.78%	7.30	7.50	7.00	7.00	7.14	4.02	1,366,500
1/16/2013	-0.20 / -2.70%	7.80	7.80	7.20	7.20	7.51	4.13	1,824,300
1/15/2013	+0.60 / +8.82%	6.80	7.40	6.80	7.40	7.20	4.25	2,801,000
1/14/2013	0.00 / 0.00%	6.80	6.90	6.60	6.80	6.74	3.90	1,127,600
1/11/2013	0.00 / 0.00%	6.90	7.10	6.70	6.80	6.88	3.90	1,280,100
1/10/2013	-0.10 / -1.45%	6.90	7.00	6.50	6.80	6.64	3.90	2,345,000
1/9/2013	-0.50 / -6.76%	7.50	7.60	6.90	6.90	7.24	3.96	3,177,300
1/8/2013	+0.30 / +4.23%	6.90	7.50	6.90	7.40	7.22	4.25	2,441,600
1/7/2013	-0.50 / -6.58%	7.60	7.80	7.10	7.10	7.41	4.07	3,502,600

<<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	180,300	67.90	0.15%
CIG	628,700	8.30	5.33%
CKG	1,900	25.00	2.04%
CRE	113,100	6.84	-1.16%
DLG	728,300	1.94	0.00%
DLR	0	18.00	0.00%
DTI	9,200	2.20	0.00%
DXS	3,964,200	6.79	6.93%
FIR	157,500	4.70	-0.42%