FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 17,800
+450 (2.59%)
At close: Sep 18, 2025
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 17,550.00 | 17,850.00 | 17,250.00 | 17,800.00 | 17,800.00 | 2.59% | 1,479,545 |
| Sep 17, 2025 | 17,700.00 | 17,850.00 | 17,350.00 | 17,350.00 | 17,350.00 | -2.53% | 1,358,653 |
| Sep 16, 2025 | 18,450.00 | 18,450.00 | 17,650.00 | 17,800.00 | 17,800.00 | -2.47% | 2,250,997 |
| Sep 15, 2025 | 17,650.00 | 18,300.00 | 17,600.00 | 18,250.00 | 18,250.00 | 4.58% | 2,215,372 |
| Sep 12, 2025 | 17,400.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,450.00 | 1.16% | 2,085,024 |
| Sep 11, 2025 | 16,800.00 | 17,400.00 | 16,300.00 | 17,250.00 | 17,250.00 | 1.47% | 2,426,206 |
| Sep 10, 2025 | 17,250.00 | 17,250.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 1,100,559 |
| Sep 9, 2025 | 16,900.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 1,729,518 |
| Sep 8, 2025 | 17,800.00 | 17,900.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.29% | 3,638,747 |
| Sep 5, 2025 | 18,500.00 | 18,750.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.64% | 4,995,381 |
| Sep 4, 2025 | 18,500.00 | 18,850.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.27% | 3,007,856 |
| Sep 3, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,300.00 | 18,300.00 | 2.81% | 2,603,375 |
| Aug 29, 2025 | 18,250.00 | 18,250.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.39% | 7,718,216 |
| Aug 28, 2025 | 17,800.00 | 18,150.00 | 17,650.00 | 18,050.00 | 18,050.00 | 2.27% | 3,087,235 |
| Aug 27, 2025 | 17,900.00 | 18,100.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.67% | 2,965,699 |
| Aug 26, 2025 | 17,000.00 | 17,950.00 | 16,850.00 | 17,950.00 | 17,950.00 | 6.21% | 2,444,730 |
| Aug 25, 2025 | 17,600.00 | 17,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -5.06% | 3,570,987 |
| Aug 22, 2025 | 17,050.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,800.00 | 1.71% | 4,825,561 |
| Aug 21, 2025 | 18,000.00 | 18,200.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 3,986,952 |
| Aug 20, 2025 | 19,150.00 | 19,150.00 | 17,850.00 | 17,900.00 | 17,900.00 | -6.53% | 10,262,680 |
| Aug 19, 2025 | 20,000.00 | 20,600.00 | 18,700.00 | 19,150.00 | 19,150.00 | -2.79% | 6,792,631 |
| Aug 18, 2025 | 19,500.00 | 20,000.00 | 19,200.00 | 19,700.00 | 19,700.00 | 5.35% | 7,263,017 |
| Aug 15, 2025 | 18,300.00 | 19,050.00 | 18,150.00 | 18,700.00 | 18,700.00 | 2.75% | 8,671,426 |
| Aug 14, 2025 | 18,300.00 | 18,750.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 3,678,993 |
| Aug 13, 2025 | 18,350.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | -0.55% | 5,339,579 |
| Aug 12, 2025 | 18,550.00 | 18,550.00 | 17,600.00 | 18,300.00 | 18,300.00 | -1.08% | 5,318,417 |
| Aug 11, 2025 | 18,500.00 | 19,300.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1.09% | 6,011,271 |
| Aug 8, 2025 | 17,900.00 | 18,800.00 | 17,350.00 | 18,300.00 | 18,300.00 | 2.81% | 7,461,794 |
| Aug 7, 2025 | 16,900.00 | 17,800.00 | 16,300.00 | 17,800.00 | 17,800.00 | 6.91% | 9,462,613 |
| Aug 6, 2025 | 16,400.00 | 16,700.00 | 15,900.00 | 16,650.00 | 16,650.00 | 4.06% | 4,199,847 |
| Aug 5, 2025 | 16,900.00 | 16,900.00 | 15,450.00 | 16,000.00 | 16,000.00 | -3.61% | 8,379,514 |
| Aug 4, 2025 | 16,050.00 | 16,850.00 | 16,050.00 | 16,600.00 | 16,600.00 | 4.08% | 7,628,440 |
| Aug 1, 2025 | 14,900.00 | 15,950.00 | 14,900.00 | 15,950.00 | 15,950.00 | 6.69% | 7,554,518 |
| Jul 31, 2025 | 14,900.00 | 15,000.00 | 14,450.00 | 14,950.00 | 14,950.00 | 2.05% | 2,908,830 |
| Jul 30, 2025 | 14,850.00 | 15,050.00 | 14,500.00 | 14,650.00 | 14,650.00 | -1.01% | 3,343,868 |
| Jul 29, 2025 | 16,200.00 | 16,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -6.92% | 5,899,897 |
| Jul 28, 2025 | 15,500.00 | 16,250.00 | 15,300.00 | 15,900.00 | 15,900.00 | 3.92% | 9,093,289 |
| Jul 25, 2025 | 15,100.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | 2.00% | 5,526,876 |
| Jul 24, 2025 | 15,300.00 | 15,300.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.66% | 2,463,236 |
| Jul 23, 2025 | 15,100.00 | 15,650.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1.34% | 4,617,792 |
| Jul 22, 2025 | 14,750.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.68% | 2,942,662 |
| Jul 21, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.58% | 3,977,948 |
| Jul 18, 2025 | 15,500.00 | 15,600.00 | 15,000.00 | 15,350.00 | 15,350.00 | -0.32% | 5,378,159 |
| Jul 17, 2025 | 15,900.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 4,339,633 |
| Jul 16, 2025 | 14,300.00 | 15,300.00 | 14,200.00 | 15,300.00 | 15,300.00 | 6.99% | 8,060,479 |
| Jul 15, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 2,277,046 |
| Jul 14, 2025 | 14,400.00 | 14,550.00 | 14,050.00 | 14,500.00 | 14,500.00 | 1.05% | 3,008,025 |
| Jul 11, 2025 | 14,400.00 | 14,500.00 | 14,200.00 | 14,350.00 | 14,350.00 | -0.35% | 1,908,206 |
| Jul 10, 2025 | 14,300.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 3,331,171 |
| Jul 9, 2025 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | 0.35% | 2,929,718 |