Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2014	0.00 / 0.00%	12.60	12.70	12.20	12.60	12.37	9.03	22,087,430
8/28/2014	+0.10 / +0.80%	12.50	12.80	12.20	12.60	12.50	9.03	14,039,390
8/27/2014	-0.10 / -0.79%	12.80	12.90	12.20	12.50	12.41	8.95	20,734,580
8/26/2014	-0.40 / -3.08%	12.80	13.00	12.50	12.60	12.65	9.03	12,855,350
8/25/2014	+0.30 / +2.36%	12.90	13.20	12.60	13.00	12.86	9.31	11,679,850
8/22/2014	+0.10 / +0.79%	12.60	12.90	12.10	12.70	12.60	9.10	28,523,500
8/21/2014	-0.60 / -4.55%	13.10	13.10	12.50	12.60	12.77	9.03	23,320,740
8/20/2014	0.00 / 0.00%	13.20	13.30	13.00	13.20	13.17	9.46	10,665,580
8/19/2014	-0.10 / -0.75%	13.40	13.60	12.90	13.20	13.19	9.46	15,784,230
8/18/2014	+0.10 / +0.76%	13.40	13.50	12.90	13.30	13.14	9.53	18,965,880
8/15/2014	0.00 / 0.00%	13.30	13.60	13.20	13.20	13.30	9.46	10,569,250
8/14/2014	-0.50 / -3.65%	13.80	13.90	13.20	13.20	13.48	9.46	17,376,010
8/13/2014	-0.40 / -2.84%	14.00	14.10	13.70	13.70	13.83	9.81	13,936,180
8/12/2014	0.00 / 0.00%	14.20	14.20	13.80	14.10	14.01	10.10	14,917,160
8/11/2014	+0.20 / +1.44%	14.00	14.10	13.80	14.10	13.90	10.10	11,699,560
8/8/2014	+0.30 / +2.21%	13.70	13.90	13.60	13.90	13.75	9.96	14,873,170
8/7/2014	+0.40 / +3.03%	13.20	13.60	13.10	13.60	13.41	9.74	17,010,760
8/6/2014	-0.20 / -1.49%	13.40	13.50	13.20	13.20	13.30	9.46	12,011,930
8/5/2014	+0.30 / +2.29%	13.20	13.40	13.10	13.40	13.30	9.60	8,515,990
8/4/2014	-0.20 / -1.50%	13.40	13.40	13.00	13.10	13.16	9.38	15,687,980
8/1/2014	+0.20 / +1.53%	13.10	13.30	12.90	13.30	13.08	9.53	13,034,340
7/31/2014	+0.20 / +1.55%	12.90	13.30	12.90	13.10	13.09	9.38	8,658,570
7/30/2014	+0.40 / +3.20%	12.50	13.30	12.40	12.90	13.00	9.24	24,195,820
7/29/2014	0.00 / 0.00%	12.40	12.70	12.20	12.50	12.50	8.95	9,962,460
7/28/2014	-0.10 / -0.79%	12.50	12.60	12.10	12.50	12.38	8.95	11,455,570
7/25/2014	+0.10 / +0.80%	12.70	12.80	12.30	12.60	12.51	9.03	13,402,510
7/24/2014	+0.80 / +6.84%	12.40	12.50	12.20	12.50	12.42	8.95	22,707,970
7/23/2014	-0.70 / -5.65%	11.70	11.70	11.70	11.70	11.70	8.38	1,698,950
7/22/2014	-0.10 / -0.80%	12.80	13.10	12.40	12.40	12.66	7.87	16,706,950
7/21/2014	-0.70 / -5.30%	13.10	13.20	12.50	12.50	12.70	7.93	13,307,580

<<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	131,300	67.80	0.44%
CIG	256,700	7.90	1.28%
CKG	9,000	24.60	0.41%
CRE	32,300	6.94	-0.43%
DLG	409,900	1.97	-0.51%
DLR	0	18.00	0.00%
DTI	6,000	2.20	0.00%
DXS	638,800	6.32	-1.10%
FIR	275,300	4.79	1.48%