Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2023	+0.30 / +0.99%	30.40	30.80	30.00	30.70	30.40	30.70	674,100
6/28/2023	-0.60 / -1.94%	31.00	31.40	30.30	30.40	30.63	30.40	371,100
6/27/2023	-0.25 / -0.80%	31.60	31.80	30.50	31.00	31.07	31.00	524,600
6/26/2023	-0.70 / -1.83%	38.10	38.50	37.00	37.50	37.56	31.25	575,000
6/23/2023	-0.80 / -2.05%	38.80	39.00	37.95	38.20	38.51	31.83	321,800
6/22/2023	+0.20 / +0.52%	38.60	39.30	38.60	39.00	39.06	32.50	342,500
6/21/2023	+0.20 / +0.52%	38.40	39.00	38.30	38.80	38.66	32.33	565,100
6/20/2023	+0.30 / +0.78%	38.30	38.80	38.30	38.60	38.52	32.17	468,800
6/19/2023	-1.10 / -2.79%	39.10	39.40	38.20	38.30	38.63	31.92	832,500
6/16/2023	+0.40 / +1.03%	39.10	39.90	39.00	39.40	39.56	32.83	1,128,000
6/15/2023	-0.60 / -1.52%	39.60	40.00	39.00	39.00	39.52	32.50	1,355,600
6/14/2023	+0.40 / +1.02%	39.40	40.00	39.10	39.60	39.48	33.00	758,200
6/13/2023	+0.30 / +0.77%	38.70	39.40	38.50	39.20	38.81	32.67	585,100
6/12/2023	-0.90 / -2.26%	39.80	39.90	38.60	38.90	39.27	32.42	870,300
6/9/2023	0.00 / 0.00%	39.50	39.90	39.30	39.80	39.61	33.17	385,700
6/8/2023	-0.30 / -0.75%	40.30	40.50	39.70	39.80	40.10	33.17	337,200
6/7/2023	-0.70 / -1.72%	40.60	40.60	40.00	40.10	40.28	33.42	277,500
6/6/2023	-0.80 / -1.92%	41.60	41.80	40.80	40.80	41.26	34.00	1,272,400
6/5/2023	+0.40 / +0.97%	41.40	41.70	41.40	41.60	41.50	34.67	267,000
6/2/2023	+0.20 / +0.49%	40.80	41.30	40.80	41.20	41.15	34.33	195,000
6/1/2023	+0.30 / +0.74%	40.70	41.20	40.70	41.00	40.93	34.17	225,300
5/31/2023	-0.10 / -0.25%	40.80	41.10	40.60	40.70	40.82	33.92	1,168,000
5/30/2023	+0.30 / +0.74%	40.60	41.00	40.50	40.80	40.70	34.00	288,200
5/29/2023	0.00 / 0.00%	40.20	40.50	40.10	40.50	40.36	33.75	152,700
5/26/2023	+0.10 / +0.25%	40.60	40.80	40.40	40.50	40.60	33.75	188,200
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

<<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	200,200	66.40	-0.15%
CIG	716,100	9.44	3.96%
CKG	31,100	22.95	0.22%
CRE	47,600	6.86	-0.29%
DLG	583,300	1.88	-1.57%
DLR	0	19.90	0.00%
DTI	34,600	2.10	0.00%
DXS	1,695,400	7.65	2.14%
FLC	0	3.50	0.00%