FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 12,250
-50 (-0.41%)
At close: Mar 20, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 12,150.00 | 12,250.00 | 11,400.00 | 11,800.00 | 11,800.00 | -3.67% | 1,181,962 |
| Mar 20, 2026 | 12,550.00 | 12,550.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.41% | 602,225 |
| Mar 19, 2026 | 12,050.00 | 12,850.00 | 12,050.00 | 12,300.00 | 12,300.00 | 0.82% | 981,867 |
| Mar 18, 2026 | 12,300.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.01% | 671,593 |
| Mar 17, 2026 | 12,550.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.80% | 971,214 |
| Mar 16, 2026 | 12,800.00 | 13,150.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.57% | 1,320,608 |
| Mar 13, 2026 | 11,900.00 | 12,750.00 | 11,800.00 | 12,750.00 | 12,750.00 | 6.69% | 1,955,602 |
| Mar 12, 2026 | 11,700.00 | 12,200.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1.70% | 914,105 |
| Mar 11, 2026 | 11,200.00 | 11,800.00 | 11,200.00 | 11,750.00 | 11,750.00 | 4.91% | 1,093,650 |
| Mar 10, 2026 | 11,200.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | - | 1,063,083 |
| Mar 9, 2026 | 11,200.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 1,755,821 |
| Mar 6, 2026 | 12,600.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.76% | 1,290,333 |
| Mar 5, 2026 | 12,700.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 0.80% | 1,518,910 |
| Mar 4, 2026 | 12,750.00 | 12,800.00 | 12,050.00 | 12,500.00 | 12,500.00 | -1.57% | 1,470,693 |
| Mar 3, 2026 | 13,050.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | -2.68% | 1,745,786 |
| Mar 2, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | -4.04% | 1,410,931 |
| 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 |