Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2022	+0.57 / +6.91%	8.29	8.82	8.29	8.82	8.72	8.82	18,600,200
4/28/2022	+0.47 / +6.04%	7.90	8.32	7.83	8.25	8.20	8.25	18,449,000
4/27/2022	+0.50 / +6.87%	7.28	7.78	7.01	7.78	7.54	7.78	17,725,500
4/26/2022	+0.47 / +6.90%	6.81	7.28	6.70	7.28	7.02	7.28	13,263,200
4/25/2022	+0.19 / +2.87%	6.85	7.05	6.50	6.81	6.86	6.81	17,097,600
4/22/2022	+0.43 / +6.95%	5.76	6.62	5.76	6.62	6.28	6.62	40,578,900
4/21/2022	-0.46 / -6.92%	6.19	6.19	6.19	6.19	6.19	6.19	2,251,100
4/20/2022	-0.50 / -6.99%	6.65	6.65	6.65	6.65	6.65	6.65	3,425,800
4/19/2022	-0.53 / -6.90%	7.15	7.40	7.15	7.15	7.16	7.15	11,829,600
4/18/2022	-0.57 / -6.91%	7.68	7.80	7.68	7.68	7.68	7.68	8,064,500
4/15/2022	-0.62 / -6.99%	8.25	8.50	8.25	8.25	8.27	8.25	18,665,800
4/14/2022	+0.07 / +0.80%	8.93	9.25	8.87	8.87	9.03	8.87	14,873,500
4/13/2022	-0.24 / -2.65%	8.41	8.99	8.41	8.80	8.54	8.80	28,422,600
4/12/2022	-0.68 / -7.00%	9.04	9.50	9.04	9.04	9.05	9.04	10,269,100
4/8/2022	-0.73 / -6.99%	10.25	10.60	9.72	9.72	10.10	9.72	20,890,100
4/7/2022	-0.15 / -1.42%	10.60	10.85	10.10	10.45	10.41	10.45	15,099,100
4/6/2022	-0.75 / -6.61%	10.60	11.00	10.60	10.60	10.66	10.60	53,225,600
4/5/2022	-0.25 / -2.16%	12.35	12.40	11.35	11.35	12.06	11.35	39,370,900
4/4/2022	+0.75 / +6.91%	11.60	11.60	11.30	11.60	11.58	11.60	12,997,800
4/1/2022	-0.15 / -1.36%	10.25	11.45	10.25	10.85	10.49	10.85	100,389,400
3/31/2022	-0.80 / -6.78%	11.00	11.00	11.00	11.00	11.00	11.00	1,900,600
3/30/2022	-0.85 / -6.72%	11.80	11.80	11.80	11.80	11.80	11.80	1,765,900
3/29/2022	-0.95 / -6.99%	12.65	12.65	12.65	12.65	12.65	12.65	3,248,200
3/28/2022	-1.00 / -6.85%	13.60	13.60	13.60	13.60	13.60	13.60	5,256,300
3/25/2022	+0.30 / +2.10%	14.30	14.90	14.30	14.60	14.60	14.60	14,680,000
3/24/2022	-0.20 / -1.38%	14.50	14.75	14.20	14.30	14.38	14.30	26,227,400
3/23/2022	0.00 / 0.00%	14.40	14.80	14.30	14.50	14.52	14.50	22,765,700
3/22/2022	-0.45 / -3.01%	14.90	15.30	14.50	14.50	14.92	14.50	35,368,400
3/21/2022	+0.95 / +6.79%	14.05	14.95	13.90	14.95	14.41	14.95	34,708,000
3/18/2022	+0.35 / +2.56%	13.80	14.50	13.65	14.00	14.06	14.00	42,757,700

<<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	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CKG	28,400	25.00	-1.38%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%