Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/16/2012	+0.40 / +1.19%	34.20	34.30	33.40	33.90	33.81	19.45	141,200
2/15/2012	-1.30 / -3.74%	35.50	35.50	33.30	33.50	33.96	19.22	124,000
2/14/2012	+1.40 / +4.19%	34.50	34.80	33.60	34.80	34.49	19.97	710,000
2/13/2012	+0.30 / +0.91%	34.00	34.00	32.90	33.40	33.29	19.17	126,200
2/10/2012	-2.60 / -7.28%	35.30	35.60	33.10	33.10	34.38	18.99	164,800
2/9/2012	+0.20 / +0.56%	35.90	36.10	34.40	35.70	35.28	20.49	208,900
2/8/2012	+1.90 / +5.65%	34.00	35.50	32.10	35.50	34.42	20.37	395,900
2/7/2012	+0.20 / +0.60%	34.50	34.90	31.80	33.60	33.61	19.28	232,900
2/6/2012	+0.20 / +0.60%	35.30	35.30	33.00	33.40	33.67	19.17	204,100
2/3/2012	+1.80 / +5.73%	33.00	33.40	32.60	33.20	33.15	19.05	169,100
2/2/2012	+1.20 / +3.97%	30.90	31.70	30.60	31.40	31.34	18.02	149,800
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

<<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%