Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2022	-1.50 / -2.68%	55.80	56.00	54.10	54.50	55.16	25.97	247,500
3/23/2022	+0.70 / +1.27%	55.50	56.30	55.20	56.00	55.85	26.69	272,100
3/22/2022	+1.40 / +2.60%	54.40	55.40	54.20	55.30	54.91	26.35	319,200
3/21/2022	+0.40 / +0.75%	53.40	54.10	53.00	53.90	53.45	25.69	258,700
3/18/2022	-0.70 / -1.29%	54.00	54.20	53.20	53.50	53.68	25.50	270,500
3/17/2022	-0.40 / -0.73%	54.60	55.00	54.20	54.20	54.64	25.83	308,900
3/16/2022	+1.00 / +1.87%	53.80	55.00	53.70	54.60	54.40	26.02	297,900
3/15/2022	+2.00 / +3.88%	52.00	53.70	52.00	53.60	52.78	25.54	362,500
3/14/2022	+0.80 / +1.57%	51.00	52.00	50.80	51.60	51.47	24.59	341,800
3/11/2022	+0.30 / +0.59%	50.50	51.00	50.30	50.80	50.70	24.21	288,300
3/10/2022	-0.30 / -0.59%	50.70	51.00	50.30	50.50	50.58	24.07	302,700
3/9/2022	0.00 / 0.00%	50.60	51.00	50.50	50.80	50.77	24.21	262,900
3/8/2022	+0.10 / +0.20%	50.70	51.20	50.70	50.80	50.91	24.21	266,600
3/7/2022	+0.30 / +0.60%	50.40	50.90	50.20	50.70	50.67	24.16	290,800
3/4/2022	-0.60 / -1.18%	50.80	51.00	50.30	50.40	50.69	24.02	267,000
3/3/2022	+0.60 / +1.19%	50.40	51.40	50.10	51.00	50.86	24.30	281,000
3/2/2022	-0.80 / -1.56%	51.00	51.10	50.00	50.40	50.47	24.02	302,900
3/1/2022	+0.40 / +0.79%	50.60	51.60	50.60	51.20	51.14	24.40	271,200
2/28/2022	-1.10 / -2.12%	51.70	51.80	50.50	50.80	50.99	24.21	311,300
2/25/2022	+0.20 / +0.39%	51.40	52.40	51.30	51.90	51.94	24.73	271,400
2/24/2022	-0.70 / -1.34%	52.60	52.70	51.30	51.70	52.08	24.64	310,500
2/23/2022	+1.20 / +2.34%	51.40	52.80	51.30	52.40	51.92	24.97	329,700
2/22/2022	+0.80 / +1.59%	50.70	51.60	50.30	51.20	51.11	24.40	354,000
2/21/2022	-0.40 / -0.79%	50.60	51.10	50.20	50.40	50.60	24.02	311,500
2/18/2022	-0.80 / -1.55%	51.40	51.90	50.40	50.80	51.24	24.21	357,100
2/17/2022	+1.00 / +1.98%	50.70	52.10	50.60	51.60	51.49	24.59	421,200
2/16/2022	+1.60 / +3.27%	49.30	51.20	49.10	50.60	50.12	24.11	372,600
2/15/2022	+1.20 / +2.51%	47.80	49.50	47.60	49.00	48.77	23.35	427,600
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

<<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%