FECON Corporation (HOSE:FCN)
Vietnam · Delayed Price · Currency is VND 12,850
+200 (1.58%)
At close: May 22, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 737,201 |
| Apr 20, 2026 | 13,800.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.36% | 917,672 |
| Apr 17, 2026 | 13,800.00 | 13,850.00 | 13,550.00 | 13,850.00 | 13,850.00 | 0.36% | 1,208,687 |
| Apr 16, 2026 | 13,800.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | - | 1,054,332 |
| Apr 15, 2026 | 13,800.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | - | 1,309,051 |
| Apr 14, 2026 | 13,900.00 | 13,950.00 | 13,550.00 | 13,800.00 | 13,800.00 | -0.36% | 913,198 |
| Apr 13, 2026 | 13,500.00 | 14,200.00 | 13,500.00 | 13,850.00 | 13,850.00 | - | 1,448,955 |
| Apr 10, 2026 | 14,000.00 | 14,050.00 | 13,400.00 | 13,850.00 | 13,850.00 | -0.36% | 1,509,427 |
| Apr 9, 2026 | 13,300.00 | 14,000.00 | 13,100.00 | 13,900.00 | 13,900.00 | 4.51% | 2,261,982 |
| Apr 8, 2026 | 13,100.00 | 13,350.00 | 12,950.00 | 13,300.00 | 13,300.00 | 3.91% | 1,280,863 |
| Apr 7, 2026 | 12,800.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | -0.78% | 382,259 |
| Apr 6, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | - | 483,652 |
| Apr 3, 2026 | 12,850.00 | 12,950.00 | 12,500.00 | 12,900.00 | 12,900.00 | - | 567,262 |
| Apr 2, 2026 | 12,900.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.53% | 574,682 |
| Apr 1, 2026 | 13,250.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 1,140,204 |
| Mar 31, 2026 | 13,000.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 1.16% | 1,114,591 |
| Mar 30, 2026 | 12,700.00 | 13,000.00 | 12,550.00 | 12,950.00 | 12,950.00 | - | 908,103 |
| Mar 27, 2026 | 12,900.00 | 12,950.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1.17% | 944,605 |
| Mar 26, 2026 | 12,800.00 | 13,050.00 | 12,700.00 | 12,800.00 | 12,800.00 | 1.19% | 1,358,865 |
| Mar 25, 2026 | 12,300.00 | 12,850.00 | 12,000.00 | 12,650.00 | 12,650.00 | 3.69% | 1,038,371 |
| Mar 24, 2026 | 12,100.00 | 12,450.00 | 11,900.00 | 12,200.00 | 12,200.00 | 3.39% | 571,779 |
| 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 |