Canada markets open in 9 hours 24 minutes

FECON Corporation (FCN.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
13,700.00-100.00 (-0.72%)
As of 10:47AM ICT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202413,800.0013,900.0013,700.0013,700.0013,700.0046,000
Jun 25, 202413,850.0013,900.0013,650.0013,800.0013,800.00327,300
Jun 24, 202414,400.0014,600.0013,650.0013,650.0013,650.00852,500
Jun 21, 202414,450.0014,500.0014,350.0014,400.0014,400.00230,500
Jun 20, 202414,550.0014,700.0014,350.0014,400.0014,400.00454,700
Jun 19, 202414,800.0014,800.0014,550.0014,700.0014,700.00765,500
Jun 18, 202414,900.0014,900.0014,600.0014,650.0014,650.00401,100
Jun 17, 202414,950.0014,950.0014,550.0014,700.0014,700.00547,100
Jun 14, 202415,050.0015,250.0014,850.0014,850.0014,850.001,444,800
Jun 13, 202415,200.0015,200.0014,950.0014,950.0014,950.00415,700
Jun 12, 202415,100.0015,100.0014,850.0015,100.0015,100.00333,200
Jun 11, 202415,350.0015,350.0014,900.0014,900.0014,900.00709,400
Jun 10, 202415,250.0015,350.0015,000.0015,250.0015,250.00879,500
Jun 07, 202415,200.0015,200.0014,900.0015,050.0015,050.00703,400
Jun 06, 202415,450.0015,450.0015,050.0015,050.0015,050.00763,500
Jun 05, 202415,500.0015,500.0015,100.0015,300.0015,300.00753,500
Jun 04, 202415,550.0015,550.0015,250.0015,300.0015,300.001,063,100
Jun 03, 202415,500.0015,500.0015,200.0015,450.0015,450.001,442,000
May 31, 202415,400.0015,450.0015,100.0015,250.0015,250.00681,000
May 30, 202415,100.0015,500.0014,850.0015,350.0015,350.00966,800
May 29, 202415,450.0015,450.0014,200.0015,100.0015,100.00699,200
May 28, 202415,100.0015,400.0015,000.0015,250.0015,250.001,354,300
May 27, 202414,500.0014,950.0014,500.0014,900.0014,900.00636,300
May 24, 202415,800.0015,850.0014,700.0014,700.0014,700.002,469,200
May 23, 202415,750.0015,850.0015,350.0015,800.0015,800.001,537,000
May 22, 202416,000.0016,050.0015,400.0015,500.0015,500.001,953,600
May 21, 202416,000.0016,150.0015,750.0015,900.0015,900.003,007,900
May 20, 202415,900.0016,100.0015,650.0015,800.0015,800.002,409,800
May 17, 202415,700.0015,850.0015,400.0015,650.0015,650.001,680,900
May 16, 202415,800.0016,000.0015,500.0015,700.0015,700.002,007,700
May 15, 202415,750.0015,750.0015,300.0015,500.0015,500.001,087,900
May 14, 202415,500.0015,800.0015,350.0015,400.0015,400.00781,300
May 13, 202415,600.0015,800.0015,400.0015,600.0015,600.001,068,000
May 10, 202415,950.0016,200.0015,600.0015,750.0015,750.001,436,300
May 09, 202415,400.0016,050.0015,400.0015,800.0015,800.002,943,100
May 08, 202415,200.0015,400.0015,000.0015,400.0015,400.00521,700
May 07, 202415,300.0015,750.0015,300.0015,450.0015,450.001,060,200
May 06, 202415,000.0015,400.0014,900.0015,400.0015,400.00720,100
May 03, 202414,950.0015,100.0014,850.0015,000.0015,000.00810,800
May 02, 202414,950.0015,050.0014,600.0014,850.0014,850.001,269,700
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202414,000.0014,950.0013,700.0014,950.0014,950.001,291,200
Apr 25, 202413,700.0014,150.0013,650.0014,050.0014,050.005,674,000
Apr 24, 202413,200.0013,850.0013,200.0013,700.0013,700.00898,200
Apr 23, 202413,800.0013,800.0013,150.0013,150.0013,150.00574,000
Apr 22, 202413,200.0013,450.0013,200.0013,350.0013,350.001,185,700
Apr 19, 202413,600.0013,600.0013,000.0013,050.0013,050.008,594,700
Apr 18, 2024------
Apr 17, 202414,100.0014,250.0013,750.0013,750.0013,750.00688,000
Apr 16, 202414,500.0014,600.0013,900.0013,950.0013,950.001,721,800
Apr 15, 202415,500.0015,650.0014,650.0014,650.0014,650.008,235,000
Apr 12, 202415,100.0015,750.0015,100.0015,700.0015,700.001,406,900
Apr 11, 202415,500.0015,800.0015,500.0015,750.0015,750.00690,700
Apr 10, 202415,750.0015,900.0015,650.0015,750.0015,750.00794,800
Apr 09, 202415,750.0015,750.0015,550.0015,750.0015,750.00662,500
Apr 08, 202415,800.0015,950.0015,600.0015,650.0015,650.001,072,100
Apr 05, 202415,500.0016,000.0015,250.0015,600.0015,600.001,259,200
Apr 04, 202416,000.0016,000.0015,500.0015,600.0015,600.008,354,200
Apr 03, 202416,600.0016,900.0015,800.0016,000.0016,000.007,620,600
Apr 02, 202416,950.0016,950.0016,600.0016,700.0016,700.003,655,300
Apr 01, 202416,650.0017,100.0016,600.0016,900.0016,900.002,732,200
Mar 29, 202416,500.0016,650.0016,350.0016,600.0016,600.001,507,100
Mar 28, 202416,700.0016,700.0016,400.0016,500.0016,500.001,405,800
Mar 27, 202416,750.0016,850.0016,450.0016,600.0016,600.002,063,000
Mar 26, 202416,500.0016,600.0016,350.0016,550.0016,550.001,347,700
Mar 25, 202416,200.0016,800.0016,100.0016,550.0016,550.005,277,100
Mar 22, 202416,300.0016,450.0015,950.0016,250.0016,250.004,407,900
Mar 21, 202416,300.0016,400.0015,950.0016,050.0016,050.003,323,800
Mar 20, 202415,550.0016,200.0015,500.0016,200.0016,200.002,312,100
Mar 19, 202415,950.0016,100.0015,500.0015,500.0015,500.002,344,900
Mar 18, 202416,350.0016,500.0015,300.0015,950.0015,950.005,927,000
Mar 15, 202416,200.0016,500.0015,900.0016,400.0016,400.004,139,500
Mar 14, 202415,650.0016,300.0015,500.0016,250.0016,250.006,248,100
Mar 13, 202415,650.0016,150.0015,600.0015,600.0015,600.006,434,300
Mar 12, 202415,300.0015,850.0015,250.0015,550.0015,550.005,444,400
Mar 11, 202415,300.0015,850.0015,150.0015,450.0015,450.004,696,300
Mar 08, 202415,100.0015,650.0014,950.0015,300.0015,300.008,558,100
Mar 07, 202414,950.0015,150.0014,800.0015,100.0015,100.003,568,662
Mar 06, 202415,450.0015,450.0014,900.0014,950.0014,950.003,579,800
Mar 05, 202414,700.0015,400.0014,600.0015,400.0015,400.009,742,500
Mar 04, 202414,800.0014,800.0014,450.0014,600.0014,600.002,886,365
Mar 01, 202414,250.0014,600.0014,000.0014,550.0014,550.004,110,600
Feb 29, 202414,200.0014,300.0014,000.0014,150.0014,150.001,697,500
Feb 28, 202414,300.0014,350.0014,100.0014,200.0014,200.001,240,300
Feb 27, 202414,200.0014,350.0014,100.0014,200.0014,200.001,419,200
Feb 26, 202414,050.0014,100.0013,750.0014,100.0014,100.002,225,100
Feb 26, 2024100 Dividend
Feb 23, 202414,700.0014,750.0014,050.0014,150.0014,050.003,376,300
Feb 22, 202414,650.0014,950.0014,600.0014,700.0014,596.112,936,500
Feb 21, 202414,650.0014,700.0014,400.0014,600.0014,496.821,859,800
Feb 20, 202415,000.0015,000.0014,600.0014,650.0014,546.472,106,000
Feb 19, 202414,650.0014,900.0014,550.0014,900.0014,794.703,518,400
Feb 16, 202414,550.0014,650.0014,450.0014,600.0014,496.821,974,600
Feb 15, 202414,200.0014,650.0014,150.0014,550.0014,447.172,904,700
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...