Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/2/2012	-0.30 / -1.32%	22.90	23.90	22.30	22.50	22.84	12.91	219,700
4/27/2012	+0.60 / +2.70%	22.50	23.80	22.10	22.80	22.70	13.08	161,400
4/26/2012	-0.80 / -3.48%	24.30	24.30	22.20	22.20	22.74	12.74	148,800
4/25/2012	+0.40 / +1.77%	23.50	24.20	22.80	23.00	23.66	13.20	178,000
4/24/2012	0.00 / 0.00%	22.80	23.00	21.90	22.60	22.42	12.97	125,700
4/23/2012	0.00 / 0.00%	22.90	23.00	22.30	22.60	22.60	12.97	133,600
4/20/2012	+0.20 / +0.89%	22.60	22.80	22.00	22.60	22.44	12.97	167,400
4/19/2012	-1.40 / -5.88%	23.80	23.80	22.30	22.40	22.86	12.85	171,300
4/18/2012	-0.60 / -2.46%	24.50	24.70	23.80	23.80	24.19	13.66	118,200
4/17/2012	-0.60 / -2.40%	25.80	25.80	24.40	24.40	24.94	14.00	141,400
4/16/2012	+0.50 / +2.04%	25.20	25.80	24.40	25.00	25.14	14.35	135,200
4/13/2012	-0.30 / -1.21%	26.00	26.00	24.40	24.50	25.02	14.06	135,000
4/12/2012	+0.20 / +0.81%	25.20	26.30	24.80	24.80	25.33	14.23	148,500
4/11/2012	+0.40 / +1.65%	24.80	24.80	23.90	24.60	24.31	14.12	140,100
4/10/2012	-0.10 / -0.41%	25.00	25.40	23.50	24.20	24.02	13.89	94,900
4/9/2012	+0.10 / +0.41%	24.40	24.50	23.90	24.30	24.12	13.94	128,400
4/6/2012	0.00 / 0.00%	24.50	24.60	23.70	24.20	24.06	13.89	136,600
4/5/2012	0.00 / 0.00%	24.20	24.20	23.40	24.20	23.92	13.89	226,200
4/4/2012	-0.40 / -1.63%	25.10	25.10	23.80	24.20	24.20	13.89	102,500
4/3/2012	+0.50 / +2.07%	24.50	25.40	23.90	24.60	24.76	14.12	132,200
3/30/2012	-0.50 / -2.03%	24.70	24.70	23.80	24.10	24.19	13.83	108,100
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

<<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%