Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2021	+0.40 / +1.02%	39.30	39.80	39.30	39.80	39.60	18.97	296,100
10/14/2021	-0.10 / -0.25%	39.40	39.65	39.40	39.40	39.50	18.78	249,700
10/13/2021	+0.10 / +0.25%	39.40	39.55	39.10	39.50	39.42	18.82	255,400
10/12/2021	+0.35 / +0.90%	39.20	39.45	39.00	39.40	39.25	18.78	2,243,500
10/11/2021	+0.05 / +0.13%	38.90	39.20	38.90	39.05	39.05	18.61	256,500
10/8/2021	+0.05 / +0.13%	38.90	39.20	38.90	39.00	39.07	18.59	240,700
10/7/2021	+0.20 / +0.52%	38.90	39.10	38.80	38.95	38.91	18.56	251,400
10/6/2021	+0.35 / +0.91%	38.60	38.90	38.60	38.75	38.72	18.47	272,400
10/5/2021	+0.40 / +1.05%	38.00	38.40	38.00	38.40	38.21	18.30	278,200
10/4/2021	-0.10 / -0.26%	38.20	38.35	37.90	38.00	38.13	18.11	229,400
10/1/2021	-0.30 / -0.78%	38.40	38.50	38.00	38.10	38.31	18.16	255,600
9/30/2021	+0.10 / +0.26%	38.30	38.60	38.30	38.40	38.45	18.30	273,100
9/29/2021	+0.30 / +0.79%	38.10	38.45	37.85	38.30	38.17	18.25	266,000
9/28/2021	+0.40 / +1.06%	37.60	38.00	37.60	38.00	37.82	18.11	295,200
9/27/2021	-0.90 / -2.34%	38.40	38.50	37.40	37.60	37.98	17.92	255,000
9/24/2021	-0.10 / -0.26%	38.60	38.85	38.45	38.50	38.69	18.35	298,800
9/23/2021	+0.25 / +0.65%	38.40	38.80	38.40	38.60	38.60	18.39	280,100
9/22/2021	+0.35 / +0.92%	38.00	38.50	37.90	38.35	38.28	18.28	304,500
9/21/2021	-0.80 / -2.06%	38.50	38.60	37.60	38.00	38.09	18.11	288,900
9/20/2021	+0.20 / +0.52%	38.70	39.10	38.60	38.80	38.81	18.49	318,300
9/17/2021	+0.30 / +0.78%	38.40	38.75	38.30	38.60	38.58	18.39	338,200
9/16/2021	-0.25 / -0.65%	38.60	39.00	38.30	38.30	38.68	18.25	295,700
9/15/2021	-0.65 / -1.66%	39.00	39.35	38.40	38.55	38.81	18.37	311,700
9/14/2021	+0.40 / +1.03%	39.00	39.30	38.90	39.20	39.17	18.68	342,500
9/13/2021	+0.60 / +1.57%	38.30	38.95	38.30	38.80	38.66	18.49	1,843,300
9/10/2021	+0.30 / +0.79%	38.00	38.30	37.90	38.20	38.14	18.20	317,900
9/9/2021	+0.45 / +1.20%	37.50	38.00	37.45	37.90	37.78	18.06	349,400
9/8/2021	+0.25 / +0.67%	37.30	37.55	36.80	37.45	37.28	17.85	309,500
9/7/2021	-1.40 / -3.63%	38.50	38.70	37.10	37.20	38.18	17.73	314,100
9/6/2021	+0.50 / +1.31%	38.20	38.75	38.20	38.60	38.45	18.39	343,100

<<Previous 30 days Next 30 days>>

FIR News

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
26/03	FIR: Change in personnel
25/03	FIR: Change in personnel

More News

Related Companies

	Volume	Price	Change
BCM	347,500	55.70	-0.18%
CIG	302,300	8.27	3.38%
CKG	81,700	17.50	2.34%
CRE	606,700	7.35	2.65%
DLG	1,283,700	2.05	0.00%
DLR	0	25.20	0.00%
DTI	22,800	1.90	-5.00%
DXS	710,800	6.24	0.00%
FLC	0	3.50	0.00%