Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2023	+0.10 / +0.20%	49.80	50.20	49.70	49.70	49.94	34.51	192,600
1/19/2023	+0.80 / +1.64%	49.00	49.80	48.80	49.60	49.36	34.44	195,500
1/18/2023	+0.30 / +0.62%	48.50	49.00	48.50	48.80	48.70	33.89	178,200
1/17/2023	+0.30 / +0.62%	48.00	48.80	48.00	48.50	48.47	33.68	273,100
1/16/2023	+0.50 / +1.05%	47.50	48.30	47.50	48.20	48.03	33.47	194,700
1/13/2023	+0.60 / +1.27%	47.10	47.90	47.10	47.70	47.49	33.13	219,300
1/12/2023	+0.40 / +0.86%	46.80	47.30	46.80	47.10	47.02	32.71	527,400
1/11/2023	+0.20 / +0.43%	46.30	47.10	46.30	46.70	46.78	32.43	653,200
1/10/2023	+0.30 / +0.65%	46.40	46.80	46.20	46.50	46.47	32.29	216,600
1/9/2023	-0.40 / -0.86%	46.00	46.40	45.90	46.20	46.10	32.08	224,900
1/6/2023	-0.40 / -0.85%	46.80	47.40	46.50	46.60	46.93	32.36	342,100
1/5/2023	+0.30 / +0.64%	46.60	47.30	46.50	47.00	47.02	32.64	400,600
1/4/2023	-0.80 / -1.68%	46.60	47.20	46.50	46.70	46.76	32.43	718,700
1/3/2023	+0.20 / +0.42%	47.30	47.90	47.10	47.50	47.50	32.99	285,500
12/30/2022	-0.30 / -0.63%	47.20	47.75	47.10	47.30	47.42	32.85	246,800
12/29/2022	+0.20 / +0.42%	47.20	47.90	47.20	47.60	47.59	33.06	414,200
12/28/2022	+1.00 / +2.16%	46.30	47.60	46.30	47.40	46.85	32.92	669,400
12/27/2022	+0.90 / +1.98%	45.50	46.70	45.50	46.40	46.10	32.22	686,900
12/26/2022	-0.70 / -1.52%	45.20	46.20	45.20	45.50	45.92	31.60	1,760,900
12/23/2022	+0.20 / +0.43%	45.80	46.50	45.80	46.20	46.17	32.08	250,100
12/22/2022	-0.70 / -1.50%	46.30	46.70	45.80	46.00	46.17	31.94	729,300
12/21/2022	+0.10 / +0.21%	46.00	46.90	46.00	46.70	46.54	32.43	252,300
12/20/2022	-1.20 / -2.51%	46.80	47.10	46.30	46.60	46.70	32.36	803,800
12/19/2022	+0.20 / +0.42%	47.40	48.20	47.20	47.80	47.73	33.19	371,700
12/16/2022	0.00 / 0.00%	47.40	48.00	47.20	47.60	47.59	33.06	229,300
12/15/2022	+0.40 / +0.85%	47.20	47.80	47.20	47.60	47.48	33.06	245,700
12/14/2022	+0.20 / +0.43%	47.30	47.60	47.00	47.20	47.29	32.78	535,600
12/13/2022	+0.20 / +0.43%	46.50	47.20	46.30	47.00	46.66	32.64	688,800
12/12/2022	-0.20 / -0.43%	47.00	47.60	46.80	46.80	47.21	32.50	2,012,100
12/9/2022	+0.20 / +0.43%	46.40	47.30	46.20	47.00	46.67	32.64	831,300

<<Previous 30 days Next 30 days>>

FIR News

01/11	FIR: Transferring capital contribution
01/11	FIR: Capital contribution to establish a subsidiary
06/05	FIR: Signing an audit service agreement
28/03	FIR: Change in personnel
28/03	FIR: BOD resolution dated March 26, 2024

More News

Related Companies

	Volume	Price	Change
BCM	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CKG	3,200	23.15	-4.54%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FLC	0	3.50	0.00%