FECON Corporation (HOSE:FCN)
Vietnam
· Delayed Price · Currency is VND 13,200
-100 (-0.75%)
At close: Apr 28, 2026
FECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 11,200.00 | 11,500.00 | 10,950.00 | 11,200.00 | 11,200.00 | - | 1,063,083 |
| Mar 9, 2026 | 11,200.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 1,755,821 |
| Mar 6, 2026 | 12,600.00 | 12,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.76% | 1,290,333 |
| Mar 5, 2026 | 12,700.00 | 13,000.00 | 12,450.00 | 12,600.00 | 12,600.00 | 0.80% | 1,518,910 |
| Mar 4, 2026 | 12,750.00 | 12,800.00 | 12,050.00 | 12,500.00 | 12,500.00 | -1.57% | 1,470,693 |
| Mar 3, 2026 | 13,050.00 | 13,200.00 | 12,600.00 | 12,700.00 | 12,700.00 | -2.68% | 1,745,786 |
| Mar 2, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,050.00 | 13,050.00 | -4.04% | 1,410,931 |
| Feb 27, 2026 | 13,800.00 | 13,950.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.81% | 758,574 |
| Feb 26, 2026 | 13,950.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | - | 708,730 |
| Feb 25, 2026 | 13,850.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | - | 925,055 |
| Feb 24, 2026 | 13,950.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 610,524 |
| Feb 23, 2026 | 13,750.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1.47% | 547,141 |
| Feb 13, 2026 | 13,700.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 443,117 |
| Feb 12, 2026 | 13,850.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.08% | 324,829 |
| Feb 11, 2026 | 13,600.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 1.47% | 472,502 |
| Feb 10, 2026 | 13,750.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.73% | 685,011 |
| Feb 9, 2026 | 13,900.00 | 13,900.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.36% | 326,228 |
| Feb 6, 2026 | 14,150.00 | 14,150.00 | 13,600.00 | 13,700.00 | 13,700.00 | -3.86% | 941,354 |
| Feb 5, 2026 | 14,600.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.72% | 503,241 |
| Feb 4, 2026 | 14,350.00 | 14,550.00 | 14,100.00 | 14,500.00 | 14,500.00 | 2.47% | 913,342 |
| Feb 3, 2026 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | 0.35% | 513,242 |
| Feb 2, 2026 | 14,050.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1.81% | 595,007 |
| Jan 30, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,850.00 | 13,850.00 | 0.36% | 451,348 |
| Jan 29, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 469,121 |
| Jan 28, 2026 | 13,850.00 | 14,050.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 722,838 |
| Jan 27, 2026 | 13,750.00 | 14,000.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.36% | 793,279 |
| Jan 26, 2026 | 14,450.00 | 14,450.00 | 13,800.00 | 13,850.00 | 13,850.00 | -4.15% | 1,034,099 |
| Jan 23, 2026 | 14,650.00 | 14,750.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.37% | 817,121 |
| Jan 22, 2026 | 14,400.00 | 15,000.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.03% | 1,217,720 |
| Jan 21, 2026 | 14,650.00 | 14,650.00 | 14,150.00 | 14,500.00 | 14,500.00 | -2.03% | 1,223,248 |
| Jan 20, 2026 | 15,000.00 | 15,050.00 | 14,550.00 | 14,800.00 | 14,800.00 | - | 1,094,520 |
| Jan 19, 2026 | 14,500.00 | 15,450.00 | 14,450.00 | 14,800.00 | 14,800.00 | 2.07% | 2,091,404 |
| Jan 16, 2026 | 14,600.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 2,041,532 |
| Jan 15, 2026 | 14,450.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.35% | 1,058,051 |
| Jan 14, 2026 | 14,850.00 | 14,950.00 | 14,300.00 | 14,450.00 | 14,450.00 | -2.36% | 1,780,467 |
| Jan 13, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | - | 1,090,061 |
| Jan 12, 2026 | 13,600.00 | 14,800.00 | 13,600.00 | 14,800.00 | 14,800.00 | 6.86% | 1,324,659 |
| Jan 9, 2026 | 14,550.00 | 14,550.00 | 13,850.00 | 13,850.00 | 13,850.00 | -4.81% | 1,860,033 |
| Jan 8, 2026 | 14,800.00 | 14,850.00 | 14,400.00 | 14,550.00 | 14,550.00 | -1.69% | 1,063,029 |
| Jan 7, 2026 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.37% | 791,816 |
| Jan 6, 2026 | 14,250.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 2.46% | 785,665 |
| Jan 5, 2026 | 14,700.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | -2.40% | 774,668 |
| Dec 31, 2025 | 14,900.00 | 14,950.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 674,189 |
| Dec 30, 2025 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.34% | 483,932 |
| Dec 29, 2025 | 14,850.00 | 15,100.00 | 14,800.00 | 14,850.00 | 14,850.00 | 0.34% | 468,747 |
| Dec 26, 2025 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 1,225,803 |
| Dec 25, 2025 | 15,650.00 | 15,750.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.88% | 1,747,487 |
| Dec 24, 2025 | 15,550.00 | 15,750.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.64% | 640,255 |
| Dec 23, 2025 | 16,400.00 | 16,400.00 | 15,200.00 | 15,550.00 | 15,550.00 | -4.60% | 2,675,988 |
| Dec 22, 2025 | 16,500.00 | 16,550.00 | 16,150.00 | 16,300.00 | 16,300.00 | - | 1,197,203 |
| Dec 19, 2025 | 16,650.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 1,448,284 |
| Dec 18, 2025 | 15,600.00 | 16,700.00 | 15,600.00 | 16,650.00 | 16,650.00 | 6.39% | 2,985,097 |
| Dec 17, 2025 | 16,000.00 | 16,200.00 | 15,650.00 | 15,650.00 | 15,650.00 | -3.99% | 698,865 |
| Dec 16, 2025 | 15,450.00 | 16,600.00 | 15,450.00 | 16,300.00 | 15,900.00 | 4.82% | 2,439,017 |
| Dec 15, 2025 | 15,800.00 | 15,800.00 | 15,450.00 | 15,550.00 | 15,168.40 | -0.32% | 465,647 |
| Dec 12, 2025 | 15,900.00 | 16,100.00 | 15,000.00 | 15,600.00 | 15,217.18 | -1.58% | 1,163,157 |
| Dec 11, 2025 | 16,350.00 | 17,000.00 | 15,850.00 | 15,850.00 | 15,461.04 | -3.65% | 1,959,631 |
| Dec 10, 2025 | 16,550.00 | 16,550.00 | 15,900.00 | 16,450.00 | 16,046.32 | - | 1,773,757 |
| Dec 9, 2025 | 16,250.00 | 16,450.00 | 15,700.00 | 16,450.00 | 16,046.32 | 0.30% | 1,559,813 |
| Dec 8, 2025 | 15,350.00 | 16,400.00 | 15,350.00 | 16,400.00 | 15,997.55 | 6.84% | 3,510,743 |
| Dec 5, 2025 | 15,100.00 | 15,500.00 | 14,950.00 | 15,350.00 | 14,973.31 | 0.99% | 1,115,412 |
| Dec 4, 2025 | 15,000.00 | 15,200.00 | 14,950.00 | 15,200.00 | 14,826.99 | 1.67% | 584,756 |
| Dec 3, 2025 | 14,800.00 | 14,950.00 | 14,700.00 | 14,950.00 | 14,583.13 | 1.36% | 261,038 |
| Dec 2, 2025 | 14,700.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,388.04 | 0.68% | 469,595 |
| Dec 1, 2025 | 14,850.00 | 15,000.00 | 14,500.00 | 14,650.00 | 14,290.49 | -0.68% | 368,207 |
| Nov 28, 2025 | 14,900.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,388.04 | -1.01% | 634,723 |