Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2023	-0.70 / -1.70%	41.00	41.30	40.40	40.40	40.84	33.67	176,300
5/24/2023	+0.20 / +0.49%	41.00	41.20	40.90	41.10	41.06	34.25	187,900
5/23/2023	-0.10 / -0.24%	40.80	41.00	40.70	40.90	40.87	34.08	399,700
5/22/2023	-0.40 / -0.97%	41.40	41.80	41.00	41.00	41.49	34.17	213,400
5/19/2023	+0.90 / +2.22%	40.60	41.40	40.60	41.40	40.93	34.50	371,500
5/18/2023	+0.80 / +2.02%	40.00	40.50	39.90	40.50	40.23	33.75	369,800
5/17/2023	-0.90 / -2.22%	40.60	40.60	39.70	39.70	40.26	33.08	345,900
5/16/2023	-0.40 / -0.98%	40.40	40.80	40.20	40.60	40.46	33.83	222,800
5/15/2023	-1.30 / -3.07%	41.80	42.10	41.00	41.00	41.47	34.17	185,400
5/12/2023	-0.10 / -0.24%	42.60	42.70	42.10	42.30	42.39	35.25	167,200
5/11/2023	+0.30 / +0.71%	42.00	42.80	42.00	42.40	42.33	35.33	406,300
5/10/2023	+0.30 / +0.72%	41.80	42.30	41.80	42.10	42.06	35.08	432,700
5/9/2023	+0.20 / +0.48%	41.40	42.00	41.40	41.80	41.74	34.83	221,200
5/8/2023	+0.40 / +0.97%	41.00	41.70	41.00	41.60	41.40	34.67	218,100
5/5/2023	-0.80 / -1.90%	41.50	41.70	41.20	41.20	41.41	34.33	452,000
5/4/2023	-0.40 / -0.94%	42.30	42.70	41.90	42.00	42.33	35.00	187,100
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

<<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%