Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2021	-0.25 / -0.61%	40.60	40.85	40.30	40.45	40.54	19.28	215,400
12/29/2021	-0.10 / -0.25%	41.00	41.10	40.50	40.70	40.79	19.40	225,400
12/28/2021	+0.30 / +0.74%	40.60	40.90	40.50	40.80	40.70	19.44	227,100
12/27/2021	+0.20 / +0.50%	40.30	40.70	40.30	40.50	40.51	19.30	211,600
12/24/2021	-0.10 / -0.25%	40.50	40.70	40.20	40.30	40.47	19.20	229,400
12/23/2021	+0.20 / +0.50%	40.20	40.50	40.20	40.40	40.34	19.25	207,200
12/22/2021	-0.40 / -0.99%	40.60	41.00	40.20	40.20	40.68	19.16	239,900
12/21/2021	+0.20 / +0.50%	40.20	40.80	40.20	40.60	40.49	19.35	236,200
12/20/2021	-0.60 / -1.46%	40.80	41.10	40.20	40.40	40.71	19.25	216,100
12/17/2021	-0.35 / -0.85%	41.30	41.60	40.90	41.00	41.38	19.54	253,700
12/16/2021	+0.15 / +0.36%	41.00	41.50	40.80	41.35	41.16	19.71	218,900
12/15/2021	-0.20 / -0.48%	41.40	41.80	41.00	41.20	41.49	19.63	241,700
12/14/2021	-0.80 / -1.90%	42.30	42.45	41.10	41.40	41.62	19.73	252,700
12/13/2021	+0.30 / +0.72%	41.90	42.30	41.60	42.20	42.05	20.11	253,000
12/10/2021	-0.10 / -0.24%	42.20	42.20	41.50	41.90	41.86	19.97	267,400
12/9/2021	+1.60 / +3.96%	40.40	42.50	40.30	42.00	41.44	20.02	341,700
12/8/2021	+0.10 / +0.25%	40.30	40.55	40.10	40.40	40.37	19.25	251,600
12/7/2021	+0.50 / +1.26%	39.80	40.35	39.80	40.30	40.07	19.20	214,200
12/6/2021	+0.30 / +0.76%	39.50	40.20	39.40	39.80	39.92	18.97	233,000
12/3/2021	-0.30 / -0.75%	39.80	40.20	39.30	39.50	39.80	18.82	235,700
12/2/2021	-0.40 / -1.00%	40.20	40.40	39.80	39.80	40.18	18.97	221,000
12/1/2021	-0.20 / -0.50%	40.40	40.80	40.00	40.20	40.45	19.16	231,100
11/30/2021	-0.30 / -0.74%	40.80	41.10	40.30	40.40	40.81	19.25	269,400
11/29/2021	+0.80 / +2.01%	39.20	41.05	39.20	40.70	40.41	19.40	308,100
11/26/2021	-0.10 / -0.25%	40.00	40.45	39.90	39.90	40.16	19.01	263,000
11/25/2021	+0.50 / +1.27%	39.70	40.20	39.50	40.00	39.90	19.06	278,600
11/24/2021	+0.10 / +0.25%	39.20	39.70	39.20	39.50	39.49	18.82	256,100
11/23/2021	+0.20 / +0.51%	39.20	39.50	39.00	39.40	39.32	18.78	238,300
11/22/2021	-0.40 / -1.01%	39.00	39.30	38.50	39.20	38.90	18.68	220,200
11/19/2021	-0.90 / -2.22%	40.50	40.70	39.30	39.60	40.13	18.87	251,900

<<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	109,000	66.20	0.15%
CIG	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FLC	0	3.50	0.00%