Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2023	-0.60 / -1.89%	30.90	31.20	30.80	31.10	30.99	31.10	276,900
7/14/2023	+0.20 / +0.63%	31.60	32.30	31.60	31.70	31.89	31.70	373,300
7/13/2023	+0.50 / +1.61%	31.20	31.60	31.00	31.50	31.35	31.50	595,400
7/12/2023	+0.60 / +1.97%	30.50	31.30	30.50	31.00	30.78	31.00	415,900
7/11/2023	-0.20 / -0.65%	30.60	30.90	30.40	30.40	30.63	30.40	239,700
7/10/2023	-0.40 / -1.29%	30.30	30.90	30.30	30.60	30.61	30.60	493,100
7/7/2023	-0.40 / -1.27%	30.30	31.10	30.30	31.00	30.70	31.00	293,900
7/6/2023	-0.80 / -2.48%	31.00	31.80	31.00	31.40	31.35	31.40	278,700
7/5/2023	+0.30 / +0.94%	31.80	32.30	31.80	32.20	32.10	32.20	289,500
7/4/2023	+0.20 / +0.63%	31.50	32.20	31.50	31.90	31.92	31.90	318,600
7/3/2023	+0.60 / +1.93%	31.20	32.00	31.10	31.70	31.56	31.70	481,700
6/30/2023	+0.40 / +1.30%	30.30	31.40	30.10	31.10	30.91	31.10	307,800
6/29/2023	+0.30 / +0.99%	30.40	30.80	30.00	30.70	30.40	30.70	674,100
6/28/2023	-0.60 / -1.94%	31.00	31.40	30.30	30.40	30.63	30.40	371,100
6/27/2023	-0.25 / -0.80%	31.60	31.80	30.50	31.00	31.07	31.00	524,600
6/26/2023	-0.70 / -1.83%	38.10	38.50	37.00	37.50	37.56	31.25	575,000
6/23/2023	-0.80 / -2.05%	38.80	39.00	37.95	38.20	38.51	31.83	321,800
6/22/2023	+0.20 / +0.52%	38.60	39.30	38.60	39.00	39.06	32.50	342,500
6/21/2023	+0.20 / +0.52%	38.40	39.00	38.30	38.80	38.66	32.33	565,100
6/20/2023	+0.30 / +0.78%	38.30	38.80	38.30	38.60	38.52	32.17	468,800
6/19/2023	-1.10 / -2.79%	39.10	39.40	38.20	38.30	38.63	31.92	832,500
6/16/2023	+0.40 / +1.03%	39.10	39.90	39.00	39.40	39.56	32.83	1,128,000
6/15/2023	-0.60 / -1.52%	39.60	40.00	39.00	39.00	39.52	32.50	1,355,600
6/14/2023	+0.40 / +1.02%	39.40	40.00	39.10	39.60	39.48	33.00	758,200
6/13/2023	+0.30 / +0.77%	38.70	39.40	38.50	39.20	38.81	32.67	585,100
6/12/2023	-0.90 / -2.26%	39.80	39.90	38.60	38.90	39.27	32.42	870,300
6/9/2023	0.00 / 0.00%	39.50	39.90	39.30	39.80	39.61	33.17	385,700
6/8/2023	-0.30 / -0.75%	40.30	40.50	39.70	39.80	40.10	33.17	337,200
6/7/2023	-0.70 / -1.72%	40.60	40.60	40.00	40.10	40.28	33.42	277,500
6/6/2023	-0.80 / -1.92%	41.60	41.80	40.80	40.80	41.26	34.00	1,272,400

<<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	781,200	55.00	5.77%
CIG	87,900	7.99	1.14%
CKG	30,600	16.05	1.58%
CRE	879,100	7.29	4.29%
DLG	1,151,500	2.03	2.01%
DLR	0	25.20	0.00%
DTI	5,100	2.00	5.26%
DXS	1,495,100	6.10	6.83%
FLC	0	3.50	0.00%