FECON Corporation (HOSE:FCN)
Vietnam
· Delayed Price · Currency is VND 14,950
+200 (1.36%)
At close: Dec 3, 2025
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,100.00 | 15,500.00 | 14,950.00 | 15,350.00 | 15,350.00 | 0.99% | 1,115,412 |
| Dec 4, 2025 | 15,000.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 1.67% | 584,756 |
| Dec 3, 2025 | 14,800.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,950.00 | 1.36% | 261,038 |
| Dec 2, 2025 | 14,700.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 0.68% | 469,595 |
| Dec 1, 2025 | 14,850.00 | 15,000.00 | 14,500.00 | 14,650.00 | 14,650.00 | -0.68% | 368,207 |
| Nov 28, 2025 | 14,900.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.01% | 634,723 |
| Nov 27, 2025 | 15,050.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 550,808 |
| Nov 26, 2025 | 14,800.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.04% | 366,363 |
| Nov 25, 2025 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 584,565 |
| Nov 24, 2025 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 376,637 |
| Nov 21, 2025 | 15,250.00 | 15,300.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.98% | 583,570 |
| Nov 20, 2025 | 15,550.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.61% | 520,175 |
| Nov 19, 2025 | 15,600.00 | 15,800.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.32% | 2,054,034 |
| Nov 18, 2025 | 15,600.00 | 15,750.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.64% | 863,054 |
| Nov 17, 2025 | 15,150.00 | 15,650.00 | 15,150.00 | 15,600.00 | 15,600.00 | 2.97% | 866,362 |
| Nov 14, 2025 | 15,150.00 | 15,300.00 | 15,050.00 | 15,150.00 | 15,150.00 | - | 442,373 |
| Nov 13, 2025 | 15,150.00 | 15,300.00 | 15,100.00 | 15,150.00 | 15,150.00 | - | 450,407 |
| Nov 12, 2025 | 14,800.00 | 15,150.00 | 14,800.00 | 15,150.00 | 15,150.00 | 2.71% | 554,877 |
| Nov 11, 2025 | 14,750.00 | 14,950.00 | 14,600.00 | 14,750.00 | 14,750.00 | - | 465,286 |
| Nov 10, 2025 | 14,750.00 | 15,050.00 | 14,600.00 | 14,750.00 | 14,750.00 | - | 534,406 |
| Nov 7, 2025 | 15,550.00 | 15,550.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.22% | 600,168 |
| Nov 6, 2025 | 15,300.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 597,160 |
| Nov 5, 2025 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | - | 469,510 |
| Nov 4, 2025 | 15,000.00 | 15,600.00 | 14,250.00 | 15,400.00 | 15,400.00 | 1.99% | 1,880,086 |
| Nov 3, 2025 | 15,550.00 | 16,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.89% | 1,231,233 |
| Oct 31, 2025 | 15,650.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.64% | 788,720 |
| Oct 30, 2025 | 15,850.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.95% | 580,865 |
| Oct 29, 2025 | 15,750.00 | 16,050.00 | 15,650.00 | 15,800.00 | 15,800.00 | 0.96% | 1,145,736 |
| Oct 28, 2025 | 15,800.00 | 15,800.00 | 15,200.00 | 15,650.00 | 15,650.00 | 0.97% | 678,748 |
| Oct 27, 2025 | 15,550.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,500.00 | 0.32% | 980,401 |
| Oct 24, 2025 | 16,000.00 | 16,000.00 | 15,250.00 | 15,450.00 | 15,450.00 | -2.52% | 1,084,610 |
| Oct 23, 2025 | 16,000.00 | 16,450.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.94% | 713,131 |
| Oct 22, 2025 | 15,950.00 | 16,200.00 | 15,500.00 | 16,000.00 | 16,000.00 | 0.63% | 963,149 |
| Oct 21, 2025 | 16,000.00 | 16,600.00 | 15,550.00 | 15,900.00 | 15,900.00 | -2.15% | 3,034,907 |
| Oct 20, 2025 | 17,100.00 | 17,700.00 | 16,250.00 | 16,250.00 | 16,250.00 | -6.88% | 2,340,543 |
| Oct 17, 2025 | 17,550.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,450.00 | 0.29% | 2,184,039 |
| Oct 16, 2025 | 17,050.00 | 17,500.00 | 17,050.00 | 17,400.00 | 17,400.00 | 1.75% | 1,637,277 |
| Oct 15, 2025 | 17,400.00 | 17,400.00 | 16,950.00 | 17,100.00 | 17,100.00 | -1.72% | 1,630,185 |
| Oct 14, 2025 | 17,800.00 | 18,000.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.57% | 2,123,190 |
| Oct 13, 2025 | 17,200.00 | 17,500.00 | 17,050.00 | 17,500.00 | 17,500.00 | 0.86% | 1,583,960 |
| Oct 10, 2025 | 17,400.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | 0.87% | 1,959,316 |
| Oct 9, 2025 | 17,350.00 | 17,400.00 | 17,050.00 | 17,200.00 | 17,200.00 | 0.29% | 837,645 |
| Oct 8, 2025 | 17,500.00 | 17,500.00 | 17,100.00 | 17,150.00 | 17,150.00 | 0.29% | 1,139,694 |
| Oct 7, 2025 | 17,600.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 1,128,703 |
| Oct 6, 2025 | 16,750.00 | 17,450.00 | 16,750.00 | 17,400.00 | 17,400.00 | 4.19% | 999,156 |
| Oct 3, 2025 | 17,000.00 | 17,200.00 | 16,650.00 | 16,700.00 | 16,700.00 | -2.91% | 1,833,866 |
| Oct 2, 2025 | 17,150.00 | 17,650.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.15% | 1,425,924 |
| Oct 1, 2025 | 17,450.00 | 17,650.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 1,006,290 |
| Sep 30, 2025 | 18,450.00 | 18,450.00 | 17,100.00 | 17,400.00 | 17,400.00 | -4.92% | 3,848,982 |
| Sep 29, 2025 | 18,900.00 | 19,350.00 | 18,150.00 | 18,300.00 | 18,300.00 | -2.66% | 2,696,619 |