Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2023	+0.40 / +0.96%	41.80	42.40	41.60	42.20	42.07	35.17	278,200
3/8/2023	+0.20 / +0.48%	41.70	42.00	41.60	41.80	41.79	34.83	193,600
3/7/2023	+0.20 / +0.48%	41.10	41.90	41.10	41.60	41.65	34.67	213,800
3/6/2023	+0.10 / +0.24%	41.60	42.00	41.40	41.40	41.69	34.50	1,347,000
3/3/2023	-0.30 / -0.72%	41.40	41.80	41.20	41.30	41.44	34.42	218,100
3/2/2023	-0.10 / -0.24%	41.50	41.80	41.10	41.60	41.49	34.67	245,000
3/1/2023	-0.30 / -0.71%	42.00	42.20	41.50	41.70	41.75	34.75	279,400
2/28/2023	+0.40 / +0.96%	41.70	42.20	41.70	42.00	41.89	35.00	234,300
2/27/2023	-0.60 / -1.42%	41.80	42.10	41.60	41.60	41.83	34.67	228,100
2/24/2023	-0.70 / -1.63%	42.70	43.00	42.00	42.20	42.55	35.17	229,700
2/23/2023	-0.20 / -0.46%	43.00	43.20	42.60	42.90	42.88	35.75	243,700
2/22/2023	-0.70 / -1.60%	43.40	43.50	43.00	43.10	43.22	35.92	249,900
2/21/2023	+0.50 / +1.15%	43.50	43.90	43.30	43.80	43.56	36.50	300,100
2/20/2023	+1.70 / +4.09%	41.70	43.30	41.50	43.30	42.19	36.08	416,800
2/17/2023	+0.20 / +0.48%	41.40	41.70	41.30	41.60	41.45	34.67	228,400
2/16/2023	+0.10 / +0.24%	41.30	41.60	41.30	41.40	41.42	34.50	296,500
2/15/2023	+0.60 / +1.47%	40.80	41.50	40.50	41.30	41.07	34.42	221,500
2/14/2023	-0.10 / -0.25%	40.80	41.00	40.50	40.70	40.74	33.92	205,700
2/13/2023	+0.15 / +0.37%	41.00	41.10	40.50	40.80	40.73	34.00	245,600
2/10/2023	+0.10 / +0.21%	48.50	48.90	48.50	48.80	48.67	33.89	208,700
2/9/2023	-0.10 / -0.20%	48.80	49.00	48.60	48.70	48.75	33.82	185,700
2/8/2023	+0.60 / +1.24%	48.00	49.00	48.00	48.80	48.43	33.89	284,000
2/7/2023	-0.70 / -1.43%	48.60	49.10	48.20	48.20	48.75	33.47	321,100
2/6/2023	+0.10 / +0.20%	49.00	49.20	48.60	48.90	48.92	33.96	239,400
2/3/2023	-0.10 / -0.20%	48.50	49.20	48.20	48.80	48.74	33.89	286,400
2/2/2023	+0.10 / +0.20%	48.20	49.10	48.20	48.90	48.58	33.96	280,800
2/1/2023	-0.50 / -1.01%	49.20	49.70	48.80	48.80	49.36	33.89	781,400
1/31/2023	+0.10 / +0.20%	49.00	49.60	48.90	49.30	49.13	34.24	237,600
1/30/2023	-0.50 / -1.01%	49.00	49.50	48.90	49.20	49.19	34.17	199,500
1/27/2023	+0.10 / +0.20%	49.80	50.20	49.70	49.70	49.94	34.51	192,600

<<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%