FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 10,850
+350 (3.33%)
At close: Nov 3, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,500.00 | 10,950.00 | 10,450.00 | 10,850.00 | 10,850.00 | 3.33% | 682,514 |
| Nov 2, 2026 | 10,450.00 | 10,600.00 | 10,150.00 | 10,500.00 | 10,500.00 | -0.94% | 768,984 |
| Oct 30, 2026 | 10,650.00 | 10,650.00 | 10,300.00 | 10,600.00 | 10,600.00 | -1.85% | 1,067,882 |
| Oct 29, 2026 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 10,800.00 | -0.92% | 366,002 |
| Oct 28, 2026 | 10,700.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 0.93% | 520,897 |
| Oct 27, 2026 | 10,650.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | 0.47% | 493,906 |
| Oct 26, 2026 | 10,800.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.46% | 424,057 |
| Oct 23, 2026 | 10,900.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 602,092 |
| Oct 22, 2026 | 11,000.00 | 11,000.00 | 10,750.00 | 10,900.00 | 10,900.00 | -0.91% | 606,599 |
| Oct 21, 2026 | 10,850.00 | 11,150.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 920,170 |
| Oct 20, 2026 | 10,500.00 | 10,800.00 | 10,450.00 | 10,800.00 | 10,800.00 | 1.89% | 565,810 |
| Oct 19, 2026 | 10,450.00 | 10,650.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.44% | 508,616 |
| Oct 16, 2026 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 368,264 |
| Oct 15, 2026 | 10,200.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | 1.95% | 607,362 |
| Oct 14, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 365,220 |
| Oct 13, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.44% | 377,458 |
| Oct 12, 2026 | 10,100.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | 2.45% | 631,653 |
| Oct 9, 2026 | 10,050.00 | 10,250.00 | 9,990.00 | 10,200.00 | 10,200.00 | -0.49% | 473,461 |
| Oct 8, 2026 | 10,100.00 | 10,250.00 | 9,960.00 | 10,250.00 | 10,250.00 | 0.99% | 625,615 |
| Oct 7, 2026 | 10,200.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.49% | 608,177 |
| Oct 6, 2026 | 10,100.00 | 10,300.00 | 9,940.00 | 10,200.00 | 10,200.00 | -0.49% | 936,495 |
| Oct 5, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | -0.49% | 851,066 |
| Oct 2, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 549,026 |
| Oct 1, 2026 | 10,400.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | -0.47% | 754,461 |
| Sep 30, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,650.00 | 10,650.00 | -0.47% | 743,644 |
| Sep 29, 2026 | 10,750.00 | 10,750.00 | 10,450.00 | 10,700.00 | 10,700.00 | -0.47% | 1,020,065 |
| Sep 28, 2026 | 10,700.00 | 10,750.00 | 10,250.00 | 10,750.00 | 10,750.00 | - | 1,165,707 |
| Sep 25, 2026 | 10,650.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | - | 692,725 |
| Sep 24, 2026 | 10,750.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,750.00 | - | 809,126 |
| Sep 23, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.27% | 431,234 |
| 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 |