FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 10,750
-250 (-2.27%)
At close: Sep 23, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,850.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 464,118 |
| Sep 21, 2026 | 11,150.00 | 11,150.00 | 10,700.00 | 11,100.00 | 11,100.00 | -0.89% | 692,681 |
| Sep 18, 2026 | 10,900.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 2.75% | 1,069,713 |
| Sep 17, 2026 | 10,800.00 | 10,950.00 | 10,550.00 | 10,900.00 | 10,900.00 | 0.46% | 1,115,900 |
| Sep 16, 2026 | 10,900.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,850.00 | -0.46% | 486,258 |
| Sep 15, 2026 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | -0.91% | 477,927 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | - | 577,105 |
| Sep 11, 2026 | 11,050.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | -0.45% | 556,597 |
| Sep 10, 2026 | 11,200.00 | 11,250.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.78% | 674,003 |
| Sep 9, 2026 | 11,250.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.44% | 470,662 |
| Sep 8, 2026 | 11,250.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 289,549 |
| Sep 7, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,300.00 | 11,300.00 | -0.88% | 462,369 |
| Sep 4, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 379,752 |
| Sep 3, 2026 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.44% | 284,271 |
| Aug 28, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.43% | 314,028 |
| Aug 27, 2026 | 11,550.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 561,661 |
| Aug 26, 2026 | 11,500.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | 0.43% | 380,686 |
| Aug 25, 2026 | 11,450.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 0.43% | 656,012 |
| Aug 24, 2026 | 11,200.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 2.68% | 414,531 |
| Aug 21, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.45% | 647,075 |
| Aug 20, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,150.00 | 11,150.00 | - | 212,631 |
| Aug 19, 2026 | 11,100.00 | 11,150.00 | 10,950.00 | 11,150.00 | 11,150.00 | -0.89% | 425,653 |
| Aug 18, 2026 | 11,250.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | -0.44% | 471,068 |
| Aug 17, 2026 | 11,050.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.44% | 193,892 |
| Aug 14, 2026 | 11,300.00 | 11,350.00 | 10,950.00 | 11,250.00 | 11,250.00 | -0.88% | 505,176 |
| Aug 13, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | - | 537,172 |
| Aug 12, 2026 | 11,050.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 2.25% | 679,724 |
| Aug 11, 2026 | 11,000.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 0.91% | 684,152 |
| Aug 10, 2026 | 10,950.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.46% | 406,620 |
| Aug 7, 2026 | 10,850.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 0.46% | 328,509 |
| Aug 6, 2026 | 10,850.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | -0.46% | 473,514 |
| Aug 5, 2026 | 10,900.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 2.34% | 718,083 |
| Aug 4, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 371,338 |
| Aug 3, 2026 | 10,650.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 2.35% | 538,517 |
| Jul 31, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | -0.93% | 222,237 |
| Jul 30, 2026 | 10,400.00 | 10,750.00 | 10,200.00 | 10,750.00 | 10,750.00 | 3.37% | 675,285 |
| Jul 29, 2026 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | -0.95% | 491,225 |
| Jul 28, 2026 | 10,100.00 | 10,500.00 | 9,960.00 | 10,500.00 | 10,500.00 | 0.96% | 540,333 |
| Jul 27, 2026 | 10,750.00 | 10,750.00 | 10,250.00 | 10,400.00 | 10,400.00 | -3.70% | 487,094 |
| Jul 24, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 259,465 |
| Jul 23, 2026 | 10,750.00 | 10,800.00 | 10,250.00 | 10,800.00 | 10,800.00 | 0.93% | 368,808 |
| Jul 22, 2026 | 10,750.00 | 10,850.00 | 10,350.00 | 10,700.00 | 10,700.00 | -1.38% | 329,940 |
| Jul 21, 2026 | 10,900.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,850.00 | -1.81% | 219,150 |
| Jul 20, 2026 | 11,000.00 | 11,100.00 | 10,450.00 | 11,050.00 | 11,050.00 | -1.34% | 555,800 |
| Jul 17, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.44% | 177,703 |
| Jul 16, 2026 | 11,200.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | - | 368,922 |
| Jul 15, 2026 | 11,200.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | -0.44% | 231,229 |
| Jul 14, 2026 | 11,250.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.89% | 204,277 |
| Jul 13, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | -1.75% | 451,356 |
| Jul 10, 2026 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.44% | 277,719 |