Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2022	+0.20 / +0.37%	53.80	54.20	53.20	54.00	53.87	25.73	240,000
5/4/2022	-1.20 / -2.18%	54.80	54.90	53.60	53.80	54.34	25.64	201,300
4/29/2022	+0.50 / +0.92%	54.70	55.20	54.60	55.00	54.96	26.21	228,000
4/28/2022	+1.00 / +1.87%	54.20	54.70	54.00	54.50	54.43	25.97	243,400
4/27/2022	+1.50 / +2.88%	52.60	53.70	52.50	53.50	53.10	25.50	259,700
4/26/2022	+0.50 / +0.97%	51.00	52.20	50.50	52.00	51.39	24.78	231,300
4/25/2022	-1.60 / -3.01%	53.20	53.50	51.50	51.50	52.56	24.54	208,600
4/22/2022	+0.10 / +0.19%	52.80	53.60	52.60	53.10	53.15	25.30	241,100
4/21/2022	0.00 / 0.00%	52.60	53.50	52.10	53.00	52.77	25.26	241,800
4/20/2022	-0.20 / -0.38%	53.10	53.40	52.80	53.00	53.11	25.26	225,500
4/19/2022	-0.40 / -0.75%	53.40	53.90	53.00	53.20	53.56	25.35	250,300
4/18/2022	+0.20 / +0.37%	53.40	53.80	53.20	53.60	53.50	25.54	235,300
4/15/2022	+0.10 / +0.19%	53.00	53.70	53.00	53.40	53.45	25.45	249,200
4/14/2022	-0.10 / -0.19%	53.50	53.70	53.20	53.30	53.54	25.40	249,500
4/13/2022	+0.30 / +0.56%	53.10	53.60	53.10	53.40	53.31	25.45	248,600
4/12/2022	+0.20 / +0.38%	53.00	53.30	52.70	53.10	53.06	25.30	238,300
4/8/2022	+0.70 / +1.34%	52.60	53.20	52.30	52.90	52.71	25.21	228,700
4/7/2022	-1.10 / -2.06%	53.30	53.70	52.20	52.20	53.12	24.88	258,600
4/6/2022	-0.10 / -0.19%	53.50	53.80	53.20	53.30	53.54	25.40	249,500
4/5/2022	+0.20 / +0.38%	53.00	53.70	52.90	53.40	53.39	25.45	270,400
4/4/2022	+0.90 / +1.72%	52.50	53.50	52.30	53.20	53.05	25.35	254,300
4/1/2022	+0.30 / +0.58%	52.00	52.60	52.00	52.30	52.29	24.92	291,600
3/31/2022	-0.10 / -0.19%	52.20	52.50	51.70	52.00	52.07	24.78	246,300
3/30/2022	-0.40 / -0.76%	52.60	53.00	52.00	52.10	52.44	24.83	245,400
3/29/2022	+0.30 / +0.57%	52.00	52.70	51.70	52.50	52.36	25.02	259,900
3/28/2022	-2.40 / -4.40%	54.20	54.40	50.80	52.20	53.08	24.88	287,900
3/25/2022	+0.10 / +0.18%	54.20	54.70	54.00	54.60	54.37	26.02	263,000
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

<<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%