Australia markets closed

FECON Corporation (FCN.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
15,100.00-150.00 (-0.98%)
At close: 02:45PM ICT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
29 May 202415,450.0015,450.0014,200.0015,100.0015,100.00699,200
28 May 202415,100.0015,400.0015,000.0015,250.0015,250.001,354,300
27 May 202414,500.0014,950.0014,500.0014,900.0014,900.00636,300
24 May 202415,800.0015,850.0014,700.0014,700.0014,700.002,469,200
23 May 202415,750.0015,850.0015,350.0015,800.0015,800.001,537,000
22 May 202416,000.0016,050.0015,400.0015,500.0015,500.001,953,600
21 May 202416,000.0016,150.0015,750.0015,900.0015,900.003,007,900
20 May 202415,900.0016,100.0015,650.0015,800.0015,800.002,409,800
17 May 202415,700.0015,850.0015,400.0015,650.0015,650.001,680,900
16 May 202415,800.0016,000.0015,500.0015,700.0015,700.002,007,700
15 May 202415,750.0015,750.0015,300.0015,500.0015,500.001,087,900
14 May 202415,500.0015,800.0015,350.0015,400.0015,400.00781,300
13 May 202415,600.0015,800.0015,400.0015,600.0015,600.001,068,000
10 May 202415,950.0016,200.0015,600.0015,750.0015,750.001,436,300
09 May 202415,400.0016,050.0015,400.0015,800.0015,800.002,943,100
08 May 202415,200.0015,400.0015,000.0015,400.0015,400.00521,700
07 May 202415,300.0015,750.0015,300.0015,450.0015,450.001,060,200
06 May 202415,000.0015,400.0014,900.0015,400.0015,400.00720,100
03 May 202414,950.0015,100.0014,850.0015,000.0015,000.00810,800
02 May 202414,950.0015,050.0014,600.0014,850.0014,850.001,269,700
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202414,000.0014,950.0013,700.0014,950.0014,950.001,291,200
25 Apr 202413,700.0014,150.0013,650.0014,050.0014,050.005,674,000
24 Apr 202413,200.0013,850.0013,200.0013,700.0013,700.00898,200
23 Apr 202413,800.0013,800.0013,150.0013,150.0013,150.00574,000
22 Apr 202413,200.0013,450.0013,200.0013,350.0013,350.001,185,700
19 Apr 202413,600.0013,600.0013,000.0013,050.0013,050.008,594,700
18 Apr 2024------
17 Apr 202414,100.0014,250.0013,750.0013,750.0013,750.00688,000
16 Apr 202414,500.0014,600.0013,900.0013,950.0013,950.001,721,800
15 Apr 202415,500.0015,650.0014,650.0014,650.0014,650.008,235,000
12 Apr 202415,100.0015,750.0015,100.0015,700.0015,700.001,406,900
11 Apr 202415,500.0015,800.0015,500.0015,750.0015,750.00690,700
10 Apr 202415,750.0015,900.0015,650.0015,750.0015,750.00794,800
09 Apr 202415,750.0015,750.0015,550.0015,750.0015,750.00662,500
08 Apr 202415,800.0015,950.0015,600.0015,650.0015,650.001,072,100
05 Apr 202415,500.0016,000.0015,250.0015,600.0015,600.001,259,200
04 Apr 202416,000.0016,000.0015,500.0015,600.0015,600.008,354,200
03 Apr 202416,600.0016,900.0015,800.0016,000.0016,000.007,620,600
02 Apr 202416,950.0016,950.0016,600.0016,700.0016,700.003,655,300
01 Apr 202416,650.0017,100.0016,600.0016,900.0016,900.002,732,200
29 Mar 202416,500.0016,650.0016,350.0016,600.0016,600.001,507,100
28 Mar 202416,700.0016,700.0016,400.0016,500.0016,500.001,405,800
27 Mar 202416,750.0016,850.0016,450.0016,600.0016,600.002,063,000
26 Mar 202416,500.0016,600.0016,350.0016,550.0016,550.001,347,700
25 Mar 202416,200.0016,800.0016,100.0016,550.0016,550.005,277,100
22 Mar 202416,300.0016,450.0015,950.0016,250.0016,250.004,407,900
21 Mar 202416,300.0016,400.0015,950.0016,050.0016,050.003,323,800
20 Mar 202415,550.0016,200.0015,500.0016,200.0016,200.002,312,100
19 Mar 202415,950.0016,100.0015,500.0015,500.0015,500.002,344,900
18 Mar 202416,350.0016,500.0015,300.0015,950.0015,950.005,927,000
15 Mar 202416,200.0016,500.0015,900.0016,400.0016,400.004,139,500
14 Mar 202415,650.0016,300.0015,500.0016,250.0016,250.006,248,100
13 Mar 202415,650.0016,150.0015,600.0015,600.0015,600.006,434,300
12 Mar 202415,300.0015,850.0015,250.0015,550.0015,550.005,444,400
11 Mar 202415,300.0015,850.0015,150.0015,450.0015,450.004,696,300
08 Mar 202415,100.0015,650.0014,950.0015,300.0015,300.008,558,100
07 Mar 202414,950.0015,150.0014,800.0015,100.0015,100.003,568,662
06 Mar 202415,450.0015,450.0014,900.0014,950.0014,950.003,579,800
05 Mar 202414,700.0015,400.0014,600.0015,400.0015,400.009,742,500
04 Mar 202414,800.0014,800.0014,450.0014,600.0014,600.002,886,365
01 Mar 202414,250.0014,600.0014,000.0014,550.0014,550.004,110,600
29 Feb 202414,200.0014,300.0014,000.0014,150.0014,150.001,697,500
28 Feb 202414,300.0014,350.0014,100.0014,200.0014,200.001,240,300
27 Feb 202414,200.0014,350.0014,100.0014,200.0014,200.001,419,200
26 Feb 202414,050.0014,100.0013,750.0014,100.0014,100.002,225,100
26 Feb 2024100 Dividend
23 Feb 202414,700.0014,750.0014,050.0014,150.0014,050.003,376,300
22 Feb 202414,650.0014,950.0014,600.0014,700.0014,596.112,936,500
21 Feb 202414,650.0014,700.0014,400.0014,600.0014,496.821,859,800
20 Feb 202415,000.0015,000.0014,600.0014,650.0014,546.472,106,000
19 Feb 202414,650.0014,900.0014,550.0014,900.0014,794.703,518,400
16 Feb 202414,550.0014,650.0014,450.0014,600.0014,496.821,974,600
15 Feb 202414,200.0014,650.0014,150.0014,550.0014,447.172,904,700
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202414,100.0014,150.0013,950.0014,100.0014,000.351,131,200
06 Feb 202414,050.0014,100.0013,950.0014,100.0014,000.351,145,700
05 Feb 202414,250.0014,250.0014,000.0014,000.0013,901.061,573,100
02 Feb 202414,300.0014,450.0014,150.0014,200.0014,099.651,783,300
01 Feb 202414,050.0014,200.0014,050.0014,200.0014,099.651,097,100
31 Jan 202414,450.0014,500.0014,150.0014,150.0014,050.001,236,600
30 Jan 202414,250.0014,300.0014,100.0014,300.0014,198.94971,600
29 Jan 202414,200.0014,300.0014,150.0014,150.0014,050.00635,300
26 Jan 202414,200.0014,350.0014,150.0014,150.0014,050.00723,200
25 Jan 202414,400.0014,500.0014,150.0014,200.0014,099.65843,500
24 Jan 202414,450.0014,500.0014,300.0014,400.0014,298.23582,600
23 Jan 202414,350.0014,600.0014,300.0014,400.0014,298.231,654,100
22 Jan 202414,200.0014,300.0014,100.0014,250.0014,149.29812,700
19 Jan 202414,350.0014,400.0014,150.0014,200.0014,099.65977,700
18 Jan 2024------
17 Jan 202414,250.0014,300.0014,100.0014,150.0014,050.001,011,000
16 Jan 202413,750.0014,200.0013,700.0014,200.0014,099.65988,900
15 Jan 202414,300.0014,300.0013,950.0013,950.0013,851.411,177,100
12 Jan 202414,800.0014,850.0014,050.0014,100.0014,000.353,869,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...