FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 11,800
-150 (-1.26%)
At close: Jul 3, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 12,150.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 277,269 |
| Jul 2, 2026 | 12,150.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.65% | 452,980 |
| Jul 1, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.25% | 417,068 |
| Jun 30, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 292,300 |
| Jun 29, 2026 | 11,700.00 | 12,350.00 | 11,700.00 | 12,300.00 | 12,300.00 | 5.13% | 565,131 |
| Jun 26, 2026 | 11,900.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 299,271 |
| Jun 25, 2026 | 11,900.00 | 11,950.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 107,048 |
| Jun 24, 2026 | 11,850.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 0.85% | 300,108 |
| Jun 23, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 341,970 |
| Jun 22, 2026 | 12,100.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,950.00 | -1.24% | 309,148 |
| Jun 19, 2026 | 12,150.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 227,987 |
| Jun 18, 2026 | 12,250.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 223,831 |
| Jun 17, 2026 | 12,200.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.65% | 561,208 |
| Jun 16, 2026 | 12,250.00 | 12,250.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 387,167 |
| Jun 15, 2026 | 11,950.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1.26% | 315,365 |
| Jun 12, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 0.42% | 459,843 |
| Jun 11, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 220,076 |
| Jun 10, 2026 | 12,050.00 | 12,300.00 | 11,900.00 | 12,150.00 | 12,150.00 | - | 644,359 |
| Jun 9, 2026 | 12,200.00 | 12,200.00 | 11,900.00 | 12,150.00 | 12,150.00 | -0.41% | 557,850 |
| Jun 8, 2026 | 12,200.00 | 12,200.00 | 11,850.00 | 12,200.00 | 12,200.00 | -1.61% | 533,506 |
| Jun 5, 2026 | 12,150.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1.22% | 573,714 |
| Jun 4, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 0.41% | 476,311 |
| Jun 3, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 366,679 |
| Jun 2, 2026 | 12,600.00 | 12,600.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.79% | 551,298 |
| Jun 1, 2026 | 12,800.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.95% | 241,783 |
| May 29, 2026 | 12,850.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 461,498 |
| May 28, 2026 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | -1.53% | 1,025,803 |
| May 27, 2026 | 12,850.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 1.95% | 410,304 |
| May 26, 2026 | 12,700.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 1.58% | 1,517,117 |
| May 25, 2026 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.56% | 353,876 |
| May 22, 2026 | 12,650.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 1.58% | 905,997 |
| May 21, 2026 | 12,650.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.56% | 226,297 |
| May 20, 2026 | 12,850.00 | 12,850.00 | 12,300.00 | 12,850.00 | 12,850.00 | - | 814,544 |
| May 19, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.15% | 372,331 |
| May 18, 2026 | 12,850.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | - | 850,473 |
| May 15, 2026 | 12,950.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 427,033 |
| May 14, 2026 | 13,100.00 | 13,150.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 450,409 |
| May 13, 2026 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 0.38% | 699,151 |
| May 12, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,150.00 | 13,150.00 | -0.38% | 513,646 |
| May 11, 2026 | 13,100.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | -0.75% | 620,096 |
| May 8, 2026 | 12,800.00 | 13,300.00 | 12,550.00 | 13,300.00 | 13,300.00 | 3.10% | 1,305,922 |
| May 7, 2026 | 13,250.00 | 13,350.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.27% | 805,624 |
| May 6, 2026 | 13,000.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1.54% | 489,804 |
| May 5, 2026 | 13,250.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 413,974 |
| May 4, 2026 | 13,350.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 0.38% | 553,133 |
| Apr 29, 2026 | 13,200.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.38% | 469,234 |
| Apr 28, 2026 | 13,300.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | -0.75% | 572,875 |
| Apr 24, 2026 | 13,550.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 447,702 |
| Apr 23, 2026 | 13,100.00 | 13,600.00 | 12,800.00 | 13,400.00 | 13,400.00 | 1.52% | 1,361,532 |
| Apr 22, 2026 | 13,500.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 777,018 |