Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2022	-0.60 / -1.38%	44.20	44.60	42.80	43.00	43.80	20.49	313,200
1/21/2022	+2.00 / +4.81%	42.80	44.10	42.50	43.60	43.38	20.78	467,000
1/20/2022	+1.60 / +4.00%	40.60	42.30	40.40	41.60	41.40	19.82	414,000
1/19/2022	+0.50 / +1.27%	39.60	40.00	39.00	40.00	39.57	19.06	235,800
1/18/2022	+0.50 / +1.28%	39.00	39.90	37.95	39.50	38.54	18.82	2,438,500
1/17/2022	-0.25 / -0.64%	39.10	39.10	38.80	39.00	38.95	18.59	224,600
1/14/2022	-0.25 / -0.63%	39.50	39.60	39.20	39.25	39.40	18.70	198,700
1/13/2022	-0.10 / -0.25%	39.60	39.80	39.30	39.50	39.56	18.82	218,400
1/12/2022	-0.40 / -1.00%	39.80	39.90	37.55	39.60	38.62	18.87	392,800
1/11/2022	-0.50 / -1.23%	40.30	40.40	38.95	40.00	39.88	19.06	279,100
1/10/2022	+0.20 / +0.50%	40.30	41.10	40.30	40.50	40.81	19.30	397,500
1/7/2022	-0.05 / -0.12%	40.70	40.70	40.10	40.30	40.44	19.20	345,100
1/6/2022	+0.10 / +0.25%	40.25	40.60	40.20	40.35	40.35	19.23	228,900
1/5/2022	+0.05 / +0.12%	40.20	40.35	40.00	40.25	40.23	19.18	185,600
1/4/2022	+0.10 / +0.25%	40.10	40.30	40.00	40.20	40.18	19.16	199,100
12/31/2021	-0.35 / -0.87%	40.40	40.60	40.10	40.10	40.34	19.11	186,200
12/30/2021	-0.25 / -0.61%	40.60	40.85	40.30	40.45	40.54	19.28	215,400
12/29/2021	-0.10 / -0.25%	41.00	41.10	40.50	40.70	40.79	19.40	225,400
12/28/2021	+0.30 / +0.74%	40.60	40.90	40.50	40.80	40.70	19.44	227,100
12/27/2021	+0.20 / +0.50%	40.30	40.70	40.30	40.50	40.51	19.30	211,600
12/24/2021	-0.10 / -0.25%	40.50	40.70	40.20	40.30	40.47	19.20	229,400
12/23/2021	+0.20 / +0.50%	40.20	40.50	40.20	40.40	40.34	19.25	207,200
12/22/2021	-0.40 / -0.99%	40.60	41.00	40.20	40.20	40.68	19.16	239,900
12/21/2021	+0.20 / +0.50%	40.20	40.80	40.20	40.60	40.49	19.35	236,200
12/20/2021	-0.60 / -1.46%	40.80	41.10	40.20	40.40	40.71	19.25	216,100
12/17/2021	-0.35 / -0.85%	41.30	41.60	40.90	41.00	41.38	19.54	253,700
12/16/2021	+0.15 / +0.36%	41.00	41.50	40.80	41.35	41.16	19.71	218,900
12/15/2021	-0.20 / -0.48%	41.40	41.80	41.00	41.20	41.49	19.63	241,700
12/14/2021	-0.80 / -1.90%	42.30	42.45	41.10	41.40	41.62	19.73	252,700
12/13/2021	+0.30 / +0.72%	41.90	42.30	41.60	42.20	42.05	20.11	253,000

<<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	369,200	61.00	-2.40%
CIG	68,000	7.95	1.02%
CKG	57,800	13.20	0.00%
CRE	200,000	7.35	0.27%
DLG	1,685,000	2.26	-0.88%
DLR	0	25.20	0.00%
DTI	11,600	2.10	0.00%
DXS	1,141,800	6.66	0.60%
FLC	0	3.50	0.00%