Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2012	+0.40 / +3.64%	10.90	11.40	10.80	11.40	11.10	6.54	514,100
7/11/2012	+0.10 / +0.92%	10.80	11.20	10.80	11.00	10.96	6.31	301,700
7/10/2012	+0.20 / +1.87%	10.70	11.00	10.70	10.90	10.82	6.25	256,100
7/9/2012	-0.30 / -2.73%	11.00	11.00	10.60	10.70	10.76	6.14	259,700
7/6/2012	-0.20 / -1.79%	11.20	11.40	10.90	11.00	11.12	6.31	454,500
7/5/2012	+0.20 / +1.82%	10.80	11.40	10.60	11.20	10.87	6.43	483,800
7/4/2012	+0.10 / +0.92%	10.80	11.40	10.50	11.00	10.95	6.31	650,000
7/3/2012	-0.60 / -5.22%	11.20	11.20	10.70	10.90	10.86	6.25	712,500
7/2/2012	-0.70 / -5.74%	12.20	12.50	11.50	11.50	11.72	6.60	489,200
6/29/2012	-0.40 / -3.17%	12.70	12.70	12.10	12.20	12.40	7.00	489,700
6/28/2012	-0.10 / -0.79%	12.50	12.80	12.10	12.60	12.45	7.23	694,900
6/27/2012	+0.10 / +0.79%	12.70	13.40	12.70	12.70	13.02	7.29	1,166,900
6/26/2012	+0.30 / +2.44%	11.50	12.80	11.50	12.60	11.72	7.23	1,803,600
6/25/2012	-0.90 / -6.82%	12.90	13.20	12.30	12.30	12.61	7.06	301,700
6/22/2012	-0.80 / -5.71%	13.20	13.50	13.20	13.20	13.23	7.57	721,500
6/21/2012	-0.20 / -1.41%	14.10	14.40	14.00	14.00	14.19	8.03	303,357
6/20/2012	-0.40 / -2.74%	14.50	14.60	13.60	14.20	13.77	8.15	490,900
6/19/2012	-0.80 / -5.19%	15.70	15.70	14.60	14.60	14.84	8.38	883,700
6/18/2012	-0.90 / -5.52%	16.20	16.60	15.40	15.40	16.00	8.84	971,800
6/15/2012	0.00 / 0.00%	16.10	16.80	16.10	16.30	16.42	9.35	712,300
6/14/2012	-1.30 / -7.39%	17.40	17.40	16.10	16.30	16.38	9.35	1,091,800
6/13/2012	-0.70 / -3.83%	17.90	18.20	17.00	17.60	17.33	10.10	847,500
6/12/2012	-1.00 / -5.18%	19.20	19.20	18.00	18.30	18.73	10.50	412,700
6/11/2012	+0.80 / +4.32%	19.60	19.70	18.20	19.30	19.08	11.07	526,600
6/8/2012	+1.20 / +6.94%	18.50	18.50	17.50	18.50	18.35	10.62	666,700
6/7/2012	+1.00 / +6.13%	16.10	17.30	16.00	17.30	16.93	9.93	456,900
6/6/2012	+0.60 / +3.82%	15.90	16.30	15.60	16.30	15.85	9.35	157,300
6/5/2012	+0.30 / +1.95%	15.40	15.80	15.10	15.70	15.43	9.01	199,600
6/4/2012	-0.60 / -3.75%	15.90	15.90	15.20	15.40	15.47	8.84	159,800
6/1/2012	0.00 / 0.00%	16.00	16.30	15.80	16.00	16.06	9.18	185,200

<<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%