FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 15,550
-100 (-0.64%)
At close: Oct 31, 2025
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,650.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.64% | 788,720 |
| Oct 30, 2025 | 15,850.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.95% | 580,865 |
| Oct 29, 2025 | 15,750.00 | 16,050.00 | 15,650.00 | 15,800.00 | 15,800.00 | 0.96% | 1,145,736 |
| Oct 28, 2025 | 15,800.00 | 15,800.00 | 15,200.00 | 15,650.00 | 15,650.00 | 0.97% | 678,748 |
| Oct 27, 2025 | 15,550.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,500.00 | 0.32% | 980,401 |
| Oct 24, 2025 | 16,000.00 | 16,000.00 | 15,250.00 | 15,450.00 | 15,450.00 | -2.52% | 1,084,610 |
| Oct 23, 2025 | 16,000.00 | 16,450.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.94% | 713,131 |
| Oct 22, 2025 | 15,950.00 | 16,200.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.63% | 963,149 |
| Oct 21, 2025 | 16,000.00 | 16,600.00 | 15,550.00 | 15,900.00 | 15,900.00 | -2.15% | 3,034,907 |
| Oct 20, 2025 | 17,100.00 | 17,700.00 | 16,250.00 | 16,250.00 | 16,250.00 | -6.88% | 2,340,543 |
| Oct 17, 2025 | 17,550.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.29% | 2,184,039 |
| Oct 16, 2025 | 17,050.00 | 17,500.00 | 17,050.00 | 17,400.00 | 17,400.00 | 1.75% | 1,637,277 |
| Oct 15, 2025 | 17,400.00 | 17,400.00 | 16,950.00 | 17,100.00 | 17,100.00 | -1.72% | 1,630,185 |
| Oct 14, 2025 | 17,800.00 | 18,000.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.57% | 2,123,190 |
| Oct 13, 2025 | 17,200.00 | 17,500.00 | 17,050.00 | 17,500.00 | 17,500.00 | 0.86% | 1,583,960 |
| Oct 10, 2025 | 17,400.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | 0.87% | 1,959,316 |
| Oct 9, 2025 | 17,350.00 | 17,400.00 | 17,050.00 | 17,200.00 | 17,200.00 | 0.29% | 837,645 |
| Oct 8, 2025 | 17,500.00 | 17,500.00 | 17,100.00 | 17,150.00 | 17,150.00 | 0.29% | 1,139,694 |
| Oct 7, 2025 | 17,600.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 1,128,703 |
| Oct 6, 2025 | 16,750.00 | 17,450.00 | 16,750.00 | 17,400.00 | 17,400.00 | 4.19% | 999,156 |
| Oct 3, 2025 | 17,000.00 | 17,200.00 | 16,650.00 | 16,700.00 | 16,700.00 | -2.91% | 1,833,866 |
| Oct 2, 2025 | 17,150.00 | 17,650.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.15% | 1,425,924 |
| Oct 1, 2025 | 17,450.00 | 17,650.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 1,006,290 |
| Sep 30, 2025 | 18,450.00 | 18,450.00 | 17,100.00 | 17,400.00 | 17,400.00 | -4.92% | 3,848,982 |
| Sep 29, 2025 | 18,900.00 | 19,350.00 | 18,150.00 | 18,300.00 | 18,300.00 | -2.66% | 2,696,619 |
| Sep 26, 2025 | 19,250.00 | 19,600.00 | 18,550.00 | 18,800.00 | 18,800.00 | -2.08% | 2,837,390 |
| Sep 25, 2025 | 18,600.00 | 19,400.00 | 18,550.00 | 19,200.00 | 19,200.00 | 3.78% | 6,752,045 |
| Sep 24, 2025 | 18,150.00 | 18,650.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1.93% | 1,812,335 |
| Sep 23, 2025 | 18,750.00 | 18,900.00 | 18,000.00 | 18,150.00 | 18,150.00 | -1.89% | 1,918,138 |
| Sep 22, 2025 | 18,000.00 | 18,650.00 | 17,850.00 | 18,500.00 | 18,500.00 | 2.78% | 4,766,653 |
| Sep 19, 2025 | 18,050.00 | 18,150.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 1,580,760 |
| 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 |