Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2023	+0.60 / +1.44%	41.80	42.70	41.80	42.40	42.18	35.33	935,200
4/27/2023	+0.50 / +1.21%	41.30	42.00	41.20	41.80	41.60	34.83	252,100
4/26/2023	-0.30 / -0.72%	41.20	41.50	41.20	41.30	41.29	34.42	198,500
4/25/2023	-0.60 / -1.42%	42.30	42.70	41.60	41.60	42.25	34.67	259,300
4/24/2023	-0.90 / -2.09%	42.60	42.80	42.00	42.20	42.36	35.17	175,000
4/21/2023	+0.40 / +0.94%	42.70	43.20	42.50	43.10	42.90	35.92	227,100
4/20/2023	+0.30 / +0.71%	42.40	42.80	42.30	42.70	42.55	35.58	258,300
4/19/2023	-0.20 / -0.47%	42.30	42.80	42.30	42.40	42.52	35.33	304,700
4/18/2023	-0.60 / -1.39%	43.00	43.00	42.40	42.60	42.72	35.50	535,000
4/17/2023	-0.60 / -1.37%	43.00	43.50	43.00	43.20	43.20	36.00	621,800
4/14/2023	+0.20 / +0.46%	43.60	44.10	43.60	43.80	43.85	36.50	256,400
4/13/2023	+0.60 / +1.40%	43.30	43.60	43.10	43.60	43.36	36.33	1,211,400
4/12/2023	+0.50 / +1.18%	42.70	43.20	42.60	43.00	42.94	35.83	244,800
4/11/2023	+0.10 / +0.24%	42.10	42.60	42.10	42.50	42.36	35.42	717,700
4/10/2023	-0.30 / -0.70%	42.80	43.10	42.40	42.40	42.81	35.33	251,600
4/7/2023	+0.20 / +0.47%	42.50	42.90	42.40	42.70	42.65	35.58	369,400
4/6/2023	+0.50 / +1.19%	42.20	42.80	42.10	42.50	42.42	35.42	529,700
4/5/2023	+0.30 / +0.72%	41.50	42.20	41.50	42.00	41.84	35.00	389,600
4/4/2023	-0.50 / -1.18%	42.00	42.10	41.70	41.70	41.90	34.75	587,500
4/3/2023	-0.40 / -0.94%	42.80	42.90	42.20	42.20	42.54	35.17	1,085,000
3/31/2023	+0.60 / +1.43%	42.30	42.60	42.00	42.60	42.30	35.50	310,500
3/30/2023	+0.20 / +0.48%	42.10	42.40	41.90	42.00	42.10	35.00	479,000
3/29/2023	-0.20 / -0.48%	41.70	42.10	41.70	41.80	41.85	34.83	239,800
3/28/2023	-0.50 / -1.18%	42.20	42.60	42.00	42.00	42.25	35.00	296,200
3/27/2023	-0.30 / -0.70%	43.00	43.10	42.50	42.50	42.90	35.42	900,700
3/24/2023	-0.30 / -0.70%	43.30	43.40	42.70	42.80	42.97	35.67	264,700
3/23/2023	+0.20 / +0.47%	42.50	43.10	42.50	43.10	42.86	35.92	349,200
3/22/2023	+0.10 / +0.23%	43.00	43.20	42.80	42.90	42.99	35.75	260,900
3/21/2023	+0.60 / +1.42%	42.30	42.80	42.20	42.80	42.47	35.67	214,700
3/20/2023	-0.40 / -0.94%	42.50	42.60	42.10	42.20	42.31	35.17	228,100

<<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%