Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,300.00
+1.00 (0.04%)
Apr 1, 2026, 3:39 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,299.002,299.002,299.002,299.002,299.00-175
Mar 31, 20262,299.002,300.002,299.002,299.002,299.00-0.04%17,771
Mar 30, 20262,302.002,302.002,275.002,299.902,299.90-42,067
Mar 27, 20262,300.002,300.002,300.002,300.002,300.00-550,390
Mar 26, 20262,300.002,300.002,300.002,300.002,300.00-37,555
Mar 25, 20262,260.002,300.002,260.002,300.002,300.000.44%47,685
Mar 24, 20262,290.002,290.002,290.002,290.002,290.00-1,551
Mar 23, 20262,290.002,290.002,290.002,290.002,290.00-0.43%101,878
Mar 20, 20262,300.002,300.002,300.002,300.002,300.00-1,994
Mar 19, 20262,300.002,300.002,300.002,300.002,300.00-929
Mar 18, 20262,300.002,300.002,300.002,300.002,300.00-278
Mar 17, 20262,300.002,300.002,300.002,300.002,300.000.69%22,253
Mar 16, 20262,285.002,285.002,279.302,284.202,284.20-0.69%10,485
Mar 13, 20262,300.002,300.002,300.002,300.002,300.00-253
Mar 12, 20262,300.002,300.002,300.002,300.002,300.00--
Mar 11, 20262,300.002,300.002,300.002,300.002,300.00-17,391
Mar 10, 20262,298.002,300.002,271.302,300.002,300.000.09%41,825
Mar 9, 20262,309.002,309.002,298.002,298.002,298.00-1.52%10,871
Mar 6, 20262,340.002,350.002,329.302,333.502,333.50-1.50%17,120
Mar 5, 20262,335.002,370.002,335.002,369.002,369.00-0.19%60,656
Mar 4, 20262,375.002,375.002,375.002,373.602,373.600.13%17,647
Mar 3, 20262,375.002,375.002,368.002,370.602,370.60-1.83%21,388
Mar 2, 20262,414.902,414.902,414.902,414.902,414.90--
Feb 27, 20262,414.902,415.002,414.902,414.902,414.90-17,005
Feb 26, 20262,414.902,414.902,414.902,414.902,414.90-0.03%524,321
Feb 25, 20262,415.602,415.602,415.602,415.602,415.60--
Feb 24, 20262,415.702,415.702,415.702,415.602,415.600.17%20,776
Feb 23, 20262,411.502,411.502,411.502,411.502,411.50--
Feb 20, 20262,411.502,411.502,411.502,411.502,411.50--
Feb 19, 20262,411.502,411.502,411.502,411.502,411.50-1
Feb 18, 20262,416.002,416.002,409.502,411.502,411.50-0.68%24,045
Feb 17, 20262,432.002,432.002,425.902,428.002,428.00-0.19%19,619
Feb 16, 20262,432.002,432.002,432.002,432.602,432.60-1.11%12,336
Feb 13, 20262,460.002,460.002,460.002,460.002,460.00-24,996
Feb 12, 20262,460.002,460.002,460.002,460.002,460.00-0.75%477,213
Feb 11, 20262,478.602,478.602,478.602,478.602,478.60-31
Feb 10, 20262,480.002,480.002,480.002,478.602,478.60-0.06%11,024
Feb 9, 20262,480.002,480.002,480.002,480.002,480.00-8
Feb 6, 20262,474.702,480.002,474.702,480.002,480.000.38%17,113
Feb 5, 20262,470.502,470.502,470.502,470.502,470.50--
Feb 4, 20262,470.502,470.502,470.502,470.502,470.50-24
Feb 3, 20262,470.502,470.502,470.502,470.502,470.50-125
Feb 2, 20262,470.502,470.502,470.502,470.502,470.50-0.31%17,482
Jan 30, 20262,478.102,478.102,478.102,478.102,478.10-67
Jan 29, 20262,441.002,510.002,430.902,478.102,478.101.94%33,947
Jan 28, 20262,400.002,430.902,400.002,430.902,430.90-0.09%21,662
Jan 27, 20262,421.002,421.002,421.002,433.202,433.20-387
Jan 26, 20262,409.602,435.002,398.502,433.202,433.20-1.05%29,769
Jan 23, 20262,410.602,500.002,410.602,458.902,458.90-0.97%27,735
Jan 22, 20262,483.002,483.002,483.002,483.002,483.003.46%9,957