FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 13,050
-550 (-4.04%)
At close: Mar 2, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13,800.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.81% | 758,574 |
| Feb 26, 2026 | 13,950.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | - | 708,730 |
| Feb 25, 2026 | 13,850.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | - | 925,055 |
| Feb 24, 2026 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 610,524 |
| Feb 23, 2026 | 13,750.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1.47% | 547,141 |
| Feb 13, 2026 | 13,700.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 443,117 |
| Feb 12, 2026 | 13,850.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.08% | 324,829 |
| Feb 11, 2026 | 13,600.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.47% | 472,502 |
| Feb 10, 2026 | 13,750.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.73% | 685,011 |
| Feb 9, 2026 | 13,900.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 326,228 |
| Feb 6, 2026 | 14,150.00 | 14,150.00 | 13,600.00 | 13,700.00 | 13,700.00 | -3.86% | 941,354 |
| Feb 5, 2026 | 14,600.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.72% | 503,241 |
| Feb 4, 2026 | 14,350.00 | 14,550.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.47% | 913,342 |
| Feb 3, 2026 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | 0.35% | 513,242 |
| Feb 2, 2026 | 14,050.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.81% | 595,007 |
| Jan 30, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 0.36% | 451,348 |
| Jan 29, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 469,121 |
| Jan 28, 2026 | 13,850.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 722,838 |
| Jan 27, 2026 | 13,750.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.36% | 793,279 |
| Jan 26, 2026 | 14,450.00 | 14,450.00 | 13,800.00 | 13,850.00 | 13,850.00 | -4.15% | 1,034,099 |
| Jan 23, 2026 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.37% | 817,121 |
| Jan 22, 2026 | 14,400.00 | 15,000.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.03% | 1,217,720 |
| Jan 21, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,500.00 | 14,500.00 | -2.03% | 1,223,248 |
| Jan 20, 2026 | 15,000.00 | 15,050.00 | 14,550.00 | 14,800.00 | 14,800.00 | - | 1,094,520 |
| Jan 19, 2026 | 14,500.00 | 15,450.00 | 14,450.00 | 14,800.00 | 14,800.00 | 2.07% | 2,091,404 |
| Jan 16, 2026 | 14,600.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 2,041,532 |
| Jan 15, 2026 | 14,450.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.35% | 1,058,051 |
| Jan 14, 2026 | 14,850.00 | 14,950.00 | 14,300.00 | 14,450.00 | 14,450.00 | -2.36% | 1,780,467 |
| Jan 13, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 1,090,061 |
| Jan 12, 2026 | 13,600.00 | 14,800.00 | 13,600.00 | 14,800.00 | 14,800.00 | 6.86% | 1,324,659 |
| Jan 9, 2026 | 14,550.00 | 14,550.00 | 13,850.00 | 13,850.00 | 13,850.00 | -4.81% | 1,860,033 |
| Jan 8, 2026 | 14,800.00 | 14,850.00 | 14,400.00 | 14,550.00 | 14,550.00 | -1.69% | 1,063,029 |
| Jan 7, 2026 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.37% | 791,816 |
| Jan 6, 2026 | 14,250.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 2.46% | 785,665 |
| Jan 5, 2026 | 14,700.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | -2.40% | 774,668 |
| Dec 31, 2025 | 14,900.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 674,189 |
| Dec 30, 2025 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.34% | 483,932 |
| Dec 29, 2025 | 14,850.00 | 15,100.00 | 14,800.00 | 14,850.00 | 14,850.00 | 0.34% | 468,747 |
| Dec 26, 2025 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 1,225,803 |
| Dec 25, 2025 | 15,650.00 | 15,750.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.88% | 1,747,487 |
| Dec 24, 2025 | 15,550.00 | 15,750.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.64% | 640,255 |
| Dec 23, 2025 | 16,400.00 | 16,400.00 | 15,200.00 | 15,550.00 | 15,550.00 | -4.60% | 2,675,988 |
| Dec 22, 2025 | 16,500.00 | 16,550.00 | 16,150.00 | 16,300.00 | 16,300.00 | - | 1,197,203 |
| Dec 19, 2025 | 16,650.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 1,448,284 |
| Dec 18, 2025 | 15,600.00 | 16,700.00 | 15,600.00 | 16,650.00 | 16,650.00 | 6.39% | 2,985,097 |
| Dec 17, 2025 | 16,000.00 | 16,200.00 | 15,650.00 | 15,650.00 | 15,650.00 | -3.99% | 698,865 |
| Dec 16, 2025 | 15,450.00 | 16,600.00 | 15,450.00 | 16,300.00 | 15,900.00 | 4.82% | 2,439,017 |
| Dec 15, 2025 | 15,800.00 | 15,800.00 | 15,450.00 | 15,550.00 | 15,168.40 | -0.32% | 465,647 |
| Dec 12, 2025 | 15,900.00 | 16,100.00 | 15,000.00 | 15,600.00 | 15,217.18 | -1.58% | 1,163,157 |
| Dec 11, 2025 | 16,350.00 | 17,000.00 | 15,850.00 | 15,850.00 | 15,461.04 | -3.65% | 1,959,631 |