Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/29/2020	+0.05 / +0.17%	29.55	29.80	29.50	29.75	29.72	10.91	63,450
4/28/2020	0.00 / 0.00%	29.60	29.80	29.55	29.70	29.66	10.89	66,970
4/27/2020	+0.10 / +0.34%	29.60	29.80	29.60	29.70	29.71	10.89	91,180
4/24/2020	+0.10 / +0.34%	29.40	29.65	29.35	29.60	29.54	10.85	81,270
4/23/2020	+0.20 / +0.68%	29.40	29.60	29.40	29.50	29.47	10.81	64,060
4/22/2020	+0.20 / +0.69%	29.00	29.40	28.90	29.30	29.23	10.74	58,880
4/21/2020	-0.50 / -1.69%	29.45	29.55	29.00	29.10	29.32	10.67	52,180
4/20/2020	-0.05 / -0.17%	29.65	29.75	29.55	29.60	29.68	10.85	60,150
4/17/2020	+0.10 / +0.34%	29.60	29.80	29.60	29.65	29.67	10.87	71,930
4/16/2020	+0.05 / +0.17%	29.45	29.70	29.45	29.55	29.55	10.83	56,010
4/15/2020	+0.20 / +0.68%	29.35	29.65	29.35	29.50	29.47	10.81	65,260
4/14/2020	+0.30 / +1.03%	29.15	29.35	29.15	29.30	29.24	10.74	65,640
4/13/2020	+0.75 / +2.65%	28.25	29.10	28.15	29.00	28.67	10.63	68,160
4/10/2020	+0.45 / +1.62%	27.85	28.40	27.85	28.25	28.16	10.36	58,100
4/9/2020	+0.55 / +2.02%	27.20	27.90	27.20	27.80	27.61	10.19	61,790
4/8/2020	-0.25 / -0.91%	27.55	27.70	27.25	27.25	27.44	9.99	46,980
4/7/2020	0.00 / 0.00%	27.65	27.65	27.40	27.50	27.59	10.08	37,580
4/6/2020	+0.50 / +1.85%	27.30	27.60	27.30	27.50	27.44	10.08	39,470
4/3/2020	-1.00 / -3.57%	28.10	28.10	27.00	27.00	27.74	9.90	47,300
4/1/2020	-0.70 / -2.44%	28.80	28.85	28.00	28.00	28.63	10.26	32,340
3/31/2020	-0.40 / -1.37%	29.20	29.35	28.65	28.70	29.13	10.52	44,970
3/30/2020	-0.65 / -2.18%	29.40	29.40	29.10	29.10	29.25	10.67	34,390
3/27/2020	-0.15 / -0.50%	30.00	30.00	29.75	29.75	29.89	10.91	43,730
3/26/2020	+0.20 / +0.67%	29.75	29.90	29.70	29.90	29.79	10.96	48,370
3/25/2020	+0.65 / +2.24%	29.30	29.70	29.20	29.70	29.45	10.89	58,870
3/24/2020	+0.05 / +0.17%	29.00	29.05	28.50	29.05	28.99	10.65	35,940
3/23/2020	-0.95 / -3.17%	29.95	29.95	28.40	29.00	29.21	10.63	49,820
3/20/2020	+0.05 / +0.17%	30.10	30.20	29.80	29.95	29.97	10.98	37,410
3/19/2020	-0.70 / -2.29%	30.50	30.50	29.70	29.90	30.13	10.96	57,050
3/18/2020	+0.10 / +0.33%	30.70	30.80	30.50	30.60	30.67	11.22	52,920

<<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	206,300	65.50	-0.30%
CIG	420,900	8.13	0.87%
CKG	38,300	22.95	0.00%
CRE	61,600	6.96	2.20%
DLG	212,400	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,638,400	7.73	2.38%
FLC	0	3.50	0.00%