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 |
| Sep 26, 2025 | 19,250.00 | 19,600.00 | 18,550.00 | 18,800.00 | 18,800.00 | -2.08% | 2,837,390 |
| Sep 25, 2025 | 18,600.00 | 19,400.00 | 18,550.00 | 19,200.00 | 19,200.00 | 3.78% | 6,752,045 |
| Sep 24, 2025 | 18,150.00 | 18,650.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1.93% | 1,812,335 |
| Sep 23, 2025 | 18,750.00 | 18,900.00 | 18,000.00 | 18,150.00 | 18,150.00 | -1.89% | 1,918,138 |
| Sep 22, 2025 | 18,000.00 | 18,650.00 | 17,850.00 | 18,500.00 | 18,500.00 | 2.78% | 4,766,653 |
| Sep 19, 2025 | 18,050.00 | 18,150.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 1,580,760 |
| Sep 18, 2025 | 17,550.00 | 17,850.00 | 17,250.00 | 17,800.00 | 17,800.00 | 2.59% | 1,479,545 |
| Sep 17, 2025 | 17,700.00 | 17,850.00 | 17,350.00 | 17,350.00 | 17,350.00 | -2.53% | 1,358,653 |
| Sep 16, 2025 | 18,450.00 | 18,450.00 | 17,650.00 | 17,800.00 | 17,800.00 | -2.47% | 2,250,997 |
| Sep 15, 2025 | 17,650.00 | 18,300.00 | 17,600.00 | 18,250.00 | 18,250.00 | 4.58% | 2,215,372 |
| Sep 12, 2025 | 17,400.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,450.00 | 1.16% | 2,085,024 |
| Sep 11, 2025 | 16,800.00 | 17,400.00 | 16,300.00 | 17,250.00 | 17,250.00 | 1.47% | 2,426,206 |
| Sep 10, 2025 | 17,250.00 | 17,250.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 1,100,559 |
| Sep 9, 2025 | 16,900.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 1,729,518 |
| Sep 8, 2025 | 17,800.00 | 17,900.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.29% | 3,638,747 |
| Sep 5, 2025 | 18,500.00 | 18,750.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.64% | 4,995,381 |
| Sep 4, 2025 | 18,500.00 | 18,850.00 | 18,250.00 | 18,250.00 | 18,250.00 | -0.27% | 3,007,856 |
| Sep 3, 2025 | 17,800.00 | 18,500.00 | 17,800.00 | 18,300.00 | 18,300.00 | 2.81% | 2,603,375 |
| Aug 29, 2025 | 18,250.00 | 18,250.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.39% | 7,718,216 |
| Aug 28, 2025 | 17,800.00 | 18,150.00 | 17,650.00 | 18,050.00 | 18,050.00 | 2.27% | 3,087,235 |
| Aug 27, 2025 | 17,900.00 | 18,100.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.67% | 2,965,699 |
| Aug 26, 2025 | 17,000.00 | 17,950.00 | 16,850.00 | 17,950.00 | 17,950.00 | 6.21% | 2,444,730 |
| Aug 25, 2025 | 17,600.00 | 17,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -5.06% | 3,570,987 |
| Aug 22, 2025 | 17,050.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,800.00 | 1.71% | 4,825,561 |
| Aug 21, 2025 | 18,000.00 | 18,200.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 3,986,952 |
| Aug 20, 2025 | 19,150.00 | 19,150.00 | 17,850.00 | 17,900.00 | 17,900.00 | -6.53% | 10,262,680 |
| Aug 19, 2025 | 20,000.00 | 20,600.00 | 18,700.00 | 19,150.00 | 19,150.00 | -2.79% | 6,792,631 |
| Aug 18, 2025 | 19,500.00 | 20,000.00 | 19,200.00 | 19,700.00 | 19,700.00 | 5.35% | 7,263,017 |
| Aug 15, 2025 | 18,300.00 | 19,050.00 | 18,150.00 | 18,700.00 | 18,700.00 | 2.75% | 8,671,426 |
| Aug 14, 2025 | 18,300.00 | 18,750.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 3,678,993 |
| Aug 13, 2025 | 18,350.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | -0.55% | 5,339,579 |
| Aug 12, 2025 | 18,550.00 | 18,550.00 | 17,600.00 | 18,300.00 | 18,300.00 | -1.08% | 5,318,417 |
| Aug 11, 2025 | 18,500.00 | 19,300.00 | 18,000.00 | 18,500.00 | 18,500.00 | 1.09% | 6,011,271 |
| Aug 8, 2025 | 17,900.00 | 18,800.00 | 17,350.00 | 18,300.00 | 18,300.00 | 2.81% | 7,461,794 |
| Aug 7, 2025 | 16,900.00 | 17,800.00 | 16,300.00 | 17,800.00 | 17,800.00 | 6.91% | 9,462,613 |
| Aug 6, 2025 | 16,400.00 | 16,700.00 | 15,900.00 | 16,650.00 | 16,650.00 | 4.06% | 4,199,847 |
| Aug 5, 2025 | 16,900.00 | 16,900.00 | 15,450.00 | 16,000.00 | 16,000.00 | -3.61% | 8,379,514 |
| Aug 4, 2025 | 16,050.00 | 16,850.00 | 16,050.00 | 16,600.00 | 16,600.00 | 4.08% | 7,628,440 |
| Aug 1, 2025 | 14,900.00 | 15,950.00 | 14,900.00 | 15,950.00 | 15,950.00 | 6.69% | 7,554,518 |
| Jul 31, 2025 | 14,900.00 | 15,000.00 | 14,450.00 | 14,950.00 | 14,950.00 | 2.05% | 2,908,830 |
| Jul 30, 2025 | 14,850.00 | 15,050.00 | 14,500.00 | 14,650.00 | 14,650.00 | -1.01% | 3,343,868 |
| Jul 29, 2025 | 16,200.00 | 16,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -6.92% | 5,899,897 |
| Jul 28, 2025 | 15,500.00 | 16,250.00 | 15,300.00 | 15,900.00 | 15,900.00 | 3.92% | 9,093,289 |
| Jul 25, 2025 | 15,100.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | 2.00% | 5,526,876 |
| Jul 24, 2025 | 15,300.00 | 15,300.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.66% | 2,463,236 |
| Jul 23, 2025 | 15,100.00 | 15,650.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1.34% | 4,617,792 |
| Jul 22, 2025 | 14,750.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,900.00 | 0.68% | 2,942,662 |
| Jul 21, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.58% | 3,977,948 |
| Jul 18, 2025 | 15,500.00 | 15,600.00 | 15,000.00 | 15,350.00 | 15,350.00 | -0.32% | 5,378,159 |
| Jul 17, 2025 | 15,900.00 | 15,900.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 4,339,633 |