Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,220.00
-7.60 (-0.34%)
Sep 5, 2025, 12:34 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,222.702,227.602,222.602,227.602,227.602.83%19,122
Sep 3, 20252,113.002,220.002,113.002,166.302,166.303.90%48,057
Sep 2, 20252,085.002,085.002,081.002,085.002,085.000.17%101,850
Sep 1, 20252,069.902,140.002,069.902,081.402,081.400.56%27,180
Aug 29, 20252,063.002,070.002,063.002,069.902,069.90-0.72%84,964
Aug 28, 20252,065.002,100.002,050.002,085.002,085.000.73%481,518
Aug 27, 20252,070.602,090.002,050.002,069.802,069.800.97%21,205
Aug 26, 20252,049.902,049.902,049.902,049.902,049.90-27,939
Aug 25, 20252,050.002,050.002,050.002,050.002,050.00-0.73%32,924
Aug 22, 20252,065.002,070.502,065.002,065.002,065.000.05%21,029
Aug 21, 20252,064.002,064.002,063.902,063.902,063.90-0.06%20,276
Aug 20, 20252,065.002,070.002,065.002,065.202,065.200.01%20,941
Aug 19, 20252,065.002,065.602,065.002,065.002,065.00-0.03%21,575
Aug 18, 20252,065.002,070.302,060.002,065.602,065.600.03%31,175
Aug 14, 20252,065.002,065.002,065.002,065.002,065.000.53%20,000
Aug 13, 20252,060.002,060.002,034.502,054.102,054.10-0.29%35,433
Aug 12, 20252,060.402,065.402,060.002,060.002,060.000.24%55,436
Aug 11, 20252,055.002,055.502,055.002,055.002,055.000.01%24,127
Aug 8, 20252,050.002,070.002,050.002,054.702,054.700.23%35,975
Aug 7, 20252,050.002,050.002,049.902,049.902,049.90-2,942
Aug 6, 20252,049.902,049.902,049.902,049.902,049.90-20,000
Aug 5, 20252,050.002,050.002,050.002,050.002,050.00--
Aug 4, 20252,065.002,065.002,050.002,050.002,050.00-0.73%42,291
Aug 1, 20252,065.002,065.002,065.002,065.002,065.000.03%19,437
Jul 31, 20252,065.402,065.402,060.402,064.402,064.400.35%52,105
Jul 30, 20252,057.002,057.202,057.002,057.202,057.20-1
Jul 29, 20252,057.002,057.202,057.002,057.202,057.20-1,527
Jul 28, 20252,030.002,057.202,030.002,057.202,057.20-3,536
Jul 25, 20252,055.002,057.202,055.002,057.202,057.20-44,511
Jul 24, 20252,055.002,060.002,055.002,057.202,057.20-0.37%44,511
Jul 23, 20252,050.302,065.002,050.302,064.802,064.80-0.01%25,236
Jul 22, 20252,050.302,065.002,050.302,065.002,065.00-733
Jul 21, 20252,054.702,065.002,054.702,065.002,065.00-18
Jul 18, 20252,054.702,065.002,054.702,065.002,065.00-469
Jul 17, 20252,065.002,065.002,065.002,065.002,065.00-3
Jul 15, 20252,065.002,065.002,065.002,065.002,065.00-1.55%218,500
Jul 14, 20252,070.002,097.602,065.102,097.602,097.60-3,474
Jul 11, 20252,070.002,097.602,065.102,097.602,097.60-3,474
Jul 10, 20252,099.002,099.002,097.602,097.602,097.60-8
Jul 9, 20252,099.002,099.002,097.602,097.602,097.60-0.11%22,179
Jul 8, 20252,100.002,100.002,100.002,100.002,100.00-442
Jul 7, 20252,100.002,100.002,100.002,100.002,100.00-0.99%32,756
Jul 4, 20252,121.002,121.002,121.002,121.002,121.00-2,376
Jul 3, 20252,121.002,121.002,121.002,121.002,121.000.69%7,634
Jul 2, 20252,110.002,110.002,104.002,106.502,106.50-1.56%23,873
Jul 1, 20252,140.002,150.002,139.902,139.902,139.90-452,083
Jun 30, 20252,139.002,139.902,139.002,139.902,139.90-489
Jun 27, 20252,139.902,139.902,139.902,139.902,139.90-0.01%234,023
Jun 26, 20252,141.602,141.602,140.002,140.102,140.100.24%25,000
Jun 25, 20252,131.202,140.002,131.202,135.002,135.00-1.39%21,172