Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2021	+0.20 / +0.51%	39.20	39.50	39.00	39.40	39.32	18.78	238,300
11/22/2021	-0.40 / -1.01%	39.00	39.30	38.50	39.20	38.90	18.68	220,200
11/19/2021	-0.90 / -2.22%	40.50	40.70	39.30	39.60	40.13	18.87	251,900
11/18/2021	-0.85 / -2.06%	41.10	41.30	40.00	40.50	40.56	19.30	267,500
11/17/2021	+0.45 / +1.10%	41.00	41.50	41.00	41.35	41.22	19.71	261,400
11/16/2021	+0.40 / +0.99%	40.70	41.00	40.10	40.90	40.66	19.49	282,000
11/15/2021	-0.60 / -1.46%	40.70	40.90	40.10	40.50	40.43	19.30	265,100
11/12/2021	+0.80 / +1.99%	40.40	41.15	40.20	41.10	40.74	19.59	297,400
11/11/2021	-0.70 / -1.71%	40.60	40.70	40.20	40.30	40.35	19.20	290,000
11/10/2021	-0.60 / -1.44%	41.20	41.75	40.90	41.00	41.16	19.54	307,700
11/9/2021	+1.40 / +3.48%	41.20	42.30	41.10	41.60	41.78	19.82	359,700
11/8/2021	+1.20 / +3.08%	39.00	40.45	39.00	40.20	39.64	19.16	368,100
11/5/2021	+0.30 / +0.78%	38.70	39.10	38.50	39.00	38.81	18.59	268,200
11/4/2021	-0.90 / -2.27%	39.20	39.40	38.50	38.70	38.84	18.44	228,000
11/3/2021	+0.30 / +0.76%	39.40	39.90	39.40	39.60	39.55	18.87	262,800
11/2/2021	-1.10 / -2.72%	39.80	40.00	39.20	39.30	39.58	18.73	222,100
11/1/2021	-0.90 / -2.18%	41.10	41.20	40.20	40.40	40.67	19.25	245,100
10/29/2021	+0.30 / +0.73%	41.00	41.40	40.90	41.30	41.19	19.68	278,000
10/28/2021	+0.30 / +0.74%	40.80	41.10	40.80	41.00	40.91	19.54	296,700
10/27/2021	+0.20 / +0.49%	40.50	40.80	40.50	40.70	40.66	19.40	285,900
10/26/2021	+0.30 / +0.75%	40.30	40.60	40.25	40.50	40.43	19.30	326,300
10/25/2021	+0.30 / +0.75%	40.10	40.30	39.95	40.20	40.14	19.16	262,600
10/22/2021	+0.40 / +1.01%	39.70	40.10	39.60	39.90	39.83	19.01	284,000
10/21/2021	+0.25 / +0.64%	39.00	39.70	39.00	39.50	39.33	18.82	243,700
10/20/2021	+0.05 / +0.13%	39.10	39.50	39.00	39.25	39.28	18.70	269,500
10/19/2021	-0.40 / -1.01%	39.60	39.70	39.10	39.20	39.45	18.68	228,600
10/18/2021	-0.20 / -0.50%	39.70	40.00	39.60	39.60	39.85	18.87	257,100
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

<<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%