Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2022	-1.30 / -2.79%	46.00	46.30	45.00	45.30	45.57	31.46	649,100
9/23/2022	+0.75 / +1.64%	46.00	46.85	45.80	46.60	46.29	32.36	447,700
9/22/2022	+0.65 / +1.44%	45.20	45.85	45.10	45.85	45.51	31.84	423,200
9/21/2022	+0.20 / +0.44%	45.10	45.40	44.70	45.20	45.06	31.39	417,200
9/20/2022	+0.20 / +0.45%	44.70	45.25	44.70	45.00	44.96	31.25	783,800
9/19/2022	+0.40 / +0.90%	44.50	45.10	44.10	44.80	44.72	31.11	292,600
9/16/2022	+0.60 / +1.37%	44.00	44.70	43.70	44.40	44.20	30.83	285,300
9/15/2022	+0.30 / +0.69%	43.50	44.20	43.50	43.80	43.79	30.42	231,400
9/14/2022	-0.60 / -1.36%	43.60	44.20	43.50	43.50	43.85	30.21	258,400
9/13/2022	+0.30 / +0.68%	44.00	44.50	43.90	44.10	44.23	30.63	761,700
9/12/2022	+0.80 / +1.86%	43.20	44.00	43.10	43.80	43.42	30.42	277,800
9/9/2022	+0.25 / +0.58%	42.90	43.20	42.75	43.00	42.95	29.86	1,221,100
9/8/2022	+0.15 / +0.35%	42.60	42.95	42.60	42.75	42.74	29.69	742,600
9/7/2022	-0.60 / -1.39%	43.40	43.80	42.60	42.60	43.41	29.58	292,800
9/6/2022	+0.20 / +0.47%	42.80	43.35	42.70	43.20	43.17	30.00	1,275,100
9/5/2022	+0.20 / +0.47%	42.50	43.30	42.50	43.00	43.01	29.86	938,400
8/31/2022	-0.50 / -1.15%	43.50	43.70	42.80	42.80	43.30	29.72	245,500
8/30/2022	+0.30 / +0.70%	43.00	43.60	42.90	43.30	43.26	30.07	486,900
8/29/2022	-1.00 / -2.27%	43.50	43.80	42.80	43.00	43.18	29.86	240,900
8/26/2022	-0.60 / -1.35%	44.80	45.10	44.00	44.00	44.60	30.56	250,100
8/25/2022	+0.80 / +1.83%	44.00	44.80	43.90	44.60	44.34	30.97	273,000
8/24/2022	+0.60 / +1.39%	43.20	44.20	43.20	43.80	43.79	30.42	273,000
8/23/2022	+0.50 / +1.17%	42.90	43.60	42.70	43.20	43.13	30.00	299,200
8/22/2022	-0.80 / -1.84%	43.50	43.50	42.50	42.70	43.00	29.65	325,100
8/19/2022	-0.30 / -0.68%	43.80	44.10	43.30	43.50	43.68	30.21	554,100
8/18/2022	+0.50 / +1.15%	43.30	44.10	43.10	43.80	43.57	30.42	302,900
8/17/2022	+0.60 / +1.41%	42.70	43.60	42.70	43.30	43.13	30.07	281,300
8/16/2022	+0.10 / +0.23%	42.40	43.20	42.20	42.70	42.76	29.65	290,700
8/15/2022	-0.80 / -1.84%	43.20	43.80	42.30	42.60	43.04	29.58	357,400
8/12/2022	-0.60 / -1.36%	43.80	43.90	42.70	43.40	43.34	30.14	1,290,300

<<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	41,800	66.10	0.00%
CIG	960,600	8.67	6.91%
CKG	11,800	22.80	-1.08%
CRE	69,100	7.00	2.34%
DLG	286,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	1,300	2.10	-4.55%
DXS	832,500	7.44	-1.46%
FLC	0	3.50	0.00%