Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,164.90
+14.90 (0.69%)
At close: Nov 28, 2025

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,161.902,167.202,161.902,164.902,164.900.69%21,277
Nov 27, 20252,150.002,150.002,150.002,150.002,150.00-0.92%75,000
Nov 26, 20252,140.002,142.002,140.002,170.002,170.00-3,205
Nov 25, 20252,170.002,170.002,170.002,170.002,170.00-207,846
Nov 24, 20252,170.002,170.002,170.002,170.002,170.00--
Nov 21, 20252,170.002,170.002,170.002,170.002,170.00--
Nov 20, 20252,180.002,180.002,158.502,170.002,170.00-1.36%145,209
Nov 19, 20252,190.002,200.002,190.002,200.002,200.000.01%21,084
Nov 18, 20252,199.702,199.702,199.702,199.702,199.70--
Nov 17, 20252,190.002,200.002,190.002,199.702,199.700.44%40,525
Nov 14, 20252,174.502,174.502,174.502,190.002,174.50-385
Nov 13, 20252,200.002,200.002,190.002,190.002,174.500.23%322,930
Nov 12, 20252,161.002,200.002,161.002,185.002,169.541.14%561,350
Nov 11, 20252,160.002,160.302,160.002,160.302,145.010.01%375,325
Nov 10, 20252,161.902,161.902,160.002,160.002,144.710.14%26,927
Nov 7, 20252,122.702,157.002,122.702,157.002,141.730.84%16,324
Nov 6, 20252,140.002,140.002,139.002,139.002,123.86-0.98%183,500
Nov 5, 20252,160.002,166.102,100.002,160.102,144.81-44,185
Nov 4, 20252,160.002,160.002,160.002,160.002,144.71-0.43%18,520
Nov 3, 20252,177.102,179.202,147.002,169.302,153.95-0.34%20,892
Oct 30, 20252,177.102,177.102,177.102,176.702,161.290.54%8,732
Oct 29, 20252,160.002,165.002,160.002,165.002,149.68-31,349
Oct 28, 20252,160.102,165.002,160.102,164.902,149.58-1.42%40,401
Oct 27, 20252,170.002,170.002,169.902,196.102,180.56-3,095
Oct 24, 20252,180.562,180.562,180.562,196.102,180.56--
Oct 23, 20252,192.402,200.002,192.402,196.102,180.56-0.18%18,654
Oct 22, 20252,184.432,184.432,184.432,200.002,184.43-50
Oct 21, 20252,197.402,197.402,197.402,200.002,184.43-537
Oct 20, 20252,227.902,227.902,200.002,200.002,184.43-0.45%20,400
Oct 17, 20252,210.002,210.002,210.002,209.902,194.26-0.67%22,233
Oct 16, 20252,224.902,224.902,224.902,224.902,209.150.79%5,000
Oct 15, 20252,225.002,225.002,189.602,207.402,191.78-0.75%31,941
Oct 14, 20252,224.002,224.002,224.002,224.002,208.26-22,482
Oct 13, 20252,195.002,225.002,195.002,223.902,208.16-904
Oct 10, 20252,229.902,229.902,194.602,223.902,208.16-0.27%26,982
Oct 9, 20252,229.902,229.902,229.902,229.902,214.120.01%22,422
Oct 8, 20252,230.002,230.002,230.002,229.702,213.92-0.01%18,096
Oct 7, 20252,230.002,230.002,230.002,230.002,214.22-0.99%18,511
Oct 6, 20252,252.202,252.202,252.202,252.202,236.26-482
Oct 3, 20252,255.002,255.002,249.502,252.202,236.26-0.11%25,782
Oct 2, 20252,255.002,255.002,250.002,254.602,238.640.20%20,389
Oct 1, 20252,245.002,250.002,245.002,250.002,234.080.02%11,668
Sep 30, 20252,200.002,290.002,200.002,249.502,233.581.84%44,366
Sep 29, 20252,200.002,210.002,200.002,208.902,193.27-0.50%42,820
Sep 26, 20252,219.902,219.902,219.902,219.902,204.190.04%9,611
Sep 25, 20252,220.002,220.002,220.002,219.002,203.290.05%7,327
Sep 24, 20252,202.102,202.102,202.102,217.802,202.10-261
Sep 23, 20252,224.902,224.902,214.902,217.802,202.10-0.32%6,290
Sep 22, 20252,224.902,224.902,224.902,224.902,209.150.02%20,129
Sep 17, 20252,229.702,243.002,215.002,224.502,208.76-0.24%18,704