Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2022	+0.30 / +0.65%	46.20	47.10	46.20	46.80	46.71	32.50	233,500
12/7/2022	0.00 / 0.00%	46.00	47.00	46.00	46.50	46.52	32.29	237,400
12/6/2022	-0.60 / -1.27%	47.00	47.50	46.50	46.50	46.96	32.29	229,600
12/5/2022	+0.10 / +0.21%	46.80	47.50	46.40	47.10	46.93	32.71	242,600
12/2/2022	+0.50 / +1.08%	46.70	47.30	46.30	47.00	46.73	32.64	269,600
12/1/2022	-0.80 / -1.69%	47.30	47.40	46.40	46.50	46.75	32.29	296,500
11/30/2022	-1.40 / -2.87%	48.00	48.10	47.30	47.30	47.65	32.85	256,600
11/29/2022	+0.85 / +1.78%	48.30	49.00	48.20	48.70	48.73	33.82	357,900
11/28/2022	+0.95 / +2.03%	47.50	48.10	47.40	47.85	47.77	33.23	301,900
11/25/2022	+0.40 / +0.86%	46.50	46.90	45.90	46.90	46.44	32.57	362,400
11/24/2022	+0.50 / +1.09%	45.80	46.50	45.50	46.50	46.09	32.29	288,900

<<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%