Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2012	-1.10 / -4.28%	26.00	26.10	24.50	24.60	25.44	14.12	90,700
3/28/2012	+0.20 / +0.78%	25.50	25.90	25.00	25.70	25.57	14.75	110,600
3/27/2012	-1.30 / -4.85%	27.10	27.10	25.50	25.50	26.24	14.63	192,200
3/26/2012	-0.90 / -3.25%	28.40	28.40	26.00	26.80	26.74	15.38	334,900
3/23/2012	+0.60 / +2.21%	27.00	29.20	25.80	27.70	26.62	15.89	699,800
3/22/2012	-0.90 / -3.21%	28.50	28.90	27.10	27.10	27.31	15.55	184,600
3/21/2012	-1.40 / -4.76%	30.00	30.00	27.80	28.00	29.13	16.07	273,800
3/20/2012	-0.60 / -2.00%	30.80	31.00	29.00	29.40	29.80	16.87	118,300
3/19/2012	-1.50 / -4.76%	31.60	31.70	29.40	30.00	30.18	17.21	492,500
3/16/2012	-0.10 / -0.32%	31.40	32.00	31.30	31.50	31.61	18.08	1,306,100
3/15/2012	+0.70 / +2.27%	30.90	31.90	30.00	31.60	31.31	18.13	1,489,800
3/14/2012	-1.00 / -3.13%	32.80	32.80	30.60	30.90	30.92	17.73	256,300
3/13/2012	-1.80 / -5.34%	33.90	34.20	31.90	31.90	32.75	18.31	203,800
3/12/2012	-1.90 / -5.34%	36.10	36.10	33.70	33.70	34.23	19.34	113,300
3/9/2012	-1.40 / -3.78%	35.60	37.80	35.60	35.60	36.19	20.43	164,800
3/8/2012	-2.60 / -6.57%	39.00	39.00	37.00	37.00	38.25	21.23	309,500
3/7/2012	-0.80 / -1.98%	40.00	40.50	39.60	39.60	39.74	22.72	132,700
3/6/2012	-3.20 / -7.34%	46.30	46.30	40.30	40.40	42.55	23.18	301,200
3/5/2012	+2.20 / +5.31%	42.00	43.60	42.00	43.60	43.34	25.02	283,900
3/2/2012	-0.70 / -1.66%	42.40	42.40	40.00	41.40	40.76	23.76	187,000
3/1/2012	-0.30 / -0.71%	44.50	45.00	40.80	42.10	42.44	24.16	265,000
2/29/2012	+1.00 / +2.42%	43.90	43.90	41.70	42.40	42.71	24.33	120,000
2/28/2012	+1.40 / +3.50%	42.00	42.60	39.80	41.40	41.73	23.76	180,400
2/27/2012	+2.40 / +6.38%	40.00	40.00	39.70	40.00	39.93	22.95	448,100
2/24/2012	+1.40 / +3.87%	35.60	37.60	35.50	37.60	37.38	21.58	186,300
2/23/2012	+1.40 / +4.02%	35.00	36.20	33.90	36.20	35.22	20.77	264,200
2/22/2012	+0.30 / +0.87%	34.60	34.80	32.20	34.80	33.90	19.97	739,400
2/21/2012	-0.30 / -0.86%	35.00	35.00	34.30	34.50	34.65	19.80	118,500
2/20/2012	-0.10 / -0.29%	35.60	35.90	34.30	34.80	34.76	19.97	115,200
2/17/2012	+1.00 / +2.95%	34.80	36.00	33.70	34.90	34.22	20.03	207,600

<<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	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%