Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2022	+1.00 / +2.14%	46.80	48.50	46.30	47.80	47.44	22.78	387,200
2/11/2022	-0.80 / -1.68%	47.20	47.85	46.50	46.80	47.50	22.30	353,700
2/10/2022	-1.00 / -2.06%	48.60	49.30	47.40	47.60	48.39	22.68	356,900
2/9/2022	+0.60 / +1.25%	48.40	49.50	48.20	48.60	48.85	23.16	372,700
2/8/2022	+1.20 / +2.56%	47.20	48.50	46.80	48.00	47.77	22.87	409,900
2/7/2022	+1.10 / +2.41%	46.20	47.20	46.00	46.80	46.68	22.30	369,200
1/28/2022	+1.20 / +2.70%	45.20	46.20	44.90	45.70	45.67	21.78	390,700
1/27/2022	-0.70 / -1.55%	45.40	45.70	44.20	44.50	45.10	21.21	301,500
1/26/2022	+1.20 / +2.73%	44.50	45.60	44.20	45.20	44.96	21.54	373,000
1/25/2022	+1.00 / +2.33%	42.60	44.60	42.40	44.00	43.56	20.97	440,700
1/24/2022	-0.60 / -1.38%	44.20	44.60	42.80	43.00	43.80	20.49	313,200
1/21/2022	+2.00 / +4.81%	42.80	44.10	42.50	43.60	43.38	20.78	467,000
1/20/2022	+1.60 / +4.00%	40.60	42.30	40.40	41.60	41.40	19.82	414,000
1/19/2022	+0.50 / +1.27%	39.60	40.00	39.00	40.00	39.57	19.06	235,800
1/18/2022	+0.50 / +1.28%	39.00	39.90	37.95	39.50	38.54	18.82	2,438,500
1/17/2022	-0.25 / -0.64%	39.10	39.10	38.80	39.00	38.95	18.59	224,600
1/14/2022	-0.25 / -0.63%	39.50	39.60	39.20	39.25	39.40	18.70	198,700
1/13/2022	-0.10 / -0.25%	39.60	39.80	39.30	39.50	39.56	18.82	218,400
1/12/2022	-0.40 / -1.00%	39.80	39.90	37.55	39.60	38.62	18.87	392,800
1/11/2022	-0.50 / -1.23%	40.30	40.40	38.95	40.00	39.88	19.06	279,100
1/10/2022	+0.20 / +0.50%	40.30	41.10	40.30	40.50	40.81	19.30	397,500
1/7/2022	-0.05 / -0.12%	40.70	40.70	40.10	40.30	40.44	19.20	345,100
1/6/2022	+0.10 / +0.25%	40.25	40.60	40.20	40.35	40.35	19.23	228,900
1/5/2022	+0.05 / +0.12%	40.20	40.35	40.00	40.25	40.23	19.18	185,600
1/4/2022	+0.10 / +0.25%	40.10	40.30	40.00	40.20	40.18	19.16	199,100
12/31/2021	-0.35 / -0.87%	40.40	40.60	40.10	40.10	40.34	19.11	186,200
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

<<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%