Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2014	+0.30 / +2.56%	11.80	12.10	11.70	12.00	11.97	8.60	49,000,200
9/18/2014	-0.30 / -2.50%	12.00	12.10	11.70	11.70	11.79	8.38	17,159,550
9/17/2014	+0.10 / +0.84%	11.90	12.10	11.70	12.00	11.87	8.60	21,808,050
9/16/2014	-0.40 / -3.25%	12.20	12.20	11.60	11.90	11.88	8.52	36,113,930
9/15/2014	-0.10 / -0.81%	12.40	12.50	11.90	12.30	12.19	8.81	50,836,060
9/12/2014	+0.30 / +2.48%	12.10	12.40	11.80	12.40	12.10	8.88	19,743,260
9/11/2014	-0.30 / -2.42%	12.40	12.50	12.10	12.10	12.19	8.67	15,243,770
9/10/2014	0.00 / 0.00%	12.30	12.50	12.00	12.40	12.32	8.88	12,585,020
9/9/2014	-0.80 / -6.06%	13.00	13.10	12.30	12.40	12.65	8.88	16,912,830
9/8/2014	+0.20 / +1.54%	13.40	13.50	12.90	13.20	13.19	9.46	21,000,790
9/5/2014	0.00 / 0.00%	13.00	13.20	12.70	13.00	12.94	9.31	13,655,910
9/4/2014	-0.20 / -1.52%	13.20	13.30	12.90	13.00	13.06	9.31	11,674,650
9/3/2014	+0.60 / +4.76%	12.60	13.30	12.60	13.20	13.04	9.46	21,679,630
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

<<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%