Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2019	-0.10 / -0.24%	42.25	42.30	42.15	42.20	42.22	8.79	34,650
9/24/2019	+0.15 / +0.36%	42.15	42.35	42.15	42.30	42.27	8.81	36,600
9/23/2019	-0.05 / -0.12%	42.10	42.25	42.10	42.15	42.20	8.78	33,890
9/20/2019	+0.35 / +0.84%	41.90	42.30	41.90	42.20	42.07	8.79	45,260
9/19/2019	-0.30 / -0.71%	42.00	42.15	41.85	41.85	41.99	8.72	40,320
9/18/2019	-0.40 / -0.94%	42.50	42.50	42.05	42.15	42.25	8.78	40,920
9/17/2019	+0.05 / +0.12%	42.45	42.55	42.40	42.55	42.49	8.86	38,550
9/16/2019	+0.05 / +0.12%	42.40	42.60	42.40	42.50	42.51	8.85	35,070
9/13/2019	+0.20 / +0.47%	42.25	42.50	42.20	42.45	42.31	8.84	37,390
9/12/2019	+0.20 / +0.48%	42.15	42.25	42.10	42.25	42.18	8.80	34,020
9/11/2019	+0.05 / +0.12%	42.00	42.10	42.00	42.05	42.06	8.76	31,670
9/10/2019	0.00 / 0.00%	42.10	42.20	41.90	42.00	42.06	8.75	34,710
9/9/2019	0.00 / 0.00%	41.90	42.10	41.80	42.00	41.91	8.75	41,020
9/6/2019	+0.05 / +0.12%	41.95	42.00	41.80	42.00	41.94	8.75	40,510
9/5/2019	+0.05 / +0.12%	41.90	42.00	41.90	41.95	41.96	8.74	37,800
9/4/2019	+0.10 / +0.24%	41.90	42.00	41.80	41.90	41.88	8.73	38,300
9/3/2019	0.00 / 0.00%	41.80	41.85	41.70	41.80	41.83	8.71	37,990
8/30/2019	+0.15 / +0.36%	41.70	41.90	41.60	41.80	41.76	8.71	42,050
8/29/2019	-0.15 / -0.36%	41.70	41.80	41.60	41.65	41.67	8.67	40,030
8/28/2019	0.00 / 0.00%	41.60	41.90	41.60	41.80	41.73	8.71	45,360
8/27/2019	-0.30 / -0.71%	42.00	42.10	41.80	41.80	41.91	8.71	41,570
8/26/2019	-0.10 / -0.24%	42.20	42.20	41.90	42.10	42.06	8.77	51,730
8/23/2019	+0.05 / +0.12%	42.10	42.35	42.10	42.20	42.20	8.79	44,430
8/22/2019	+0.15 / +0.36%	41.90	42.20	41.90	42.15	42.07	8.78	47,090
8/21/2019	+0.15 / +0.36%	41.70	42.00	41.60	42.00	41.85	8.75	45,760
8/20/2019	+0.05 / +0.12%	41.70	41.90	41.60	41.85	41.80	8.72	40,070
8/19/2019	0.00 / 0.00%	41.60	41.80	41.60	41.80	41.70	8.71	47,480
8/16/2019	+0.15 / +0.36%	41.50	41.80	41.40	41.80	41.58	8.71	45,090
8/15/2019	-0.05 / -0.12%	41.70	41.70	41.40	41.65	41.53	8.67	43,920
8/14/2019	+0.10 / +0.24%	41.60	41.70	41.60	41.70	41.62	8.69	45,310

<<Previous 30 days Next 30 days>>

FIR News

29/04	FIR: Approving transaction, agreement with related party
29/04	FIR: Explanation of changes in profit after tax in quarter II.2025 compared to the same period in 2024
18/04	FIR: BOD resolution dated April 17, 2025
17/04	FIR: Stock issuance plan for capital increase
09/04	FIR: BOD resolution dated April 08, 2025

More News

Related Companies

	Volume	Price	Change
BCM	214,900	66.00	0.00%
CIG	53,400	8.99	-1.96%
CKG	44,300	11.50	-2.54%
CRE	259,900	9.50	-4.90%
DLG	3,355,500	2.81	0.00%
DLR	0	18.60	0.00%
DTI	126,400	2.50	8.70%
DXS	3,928,100	9.77	-6.95%
FLC	0	3.50	0.00%