Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,157.00
+18.00 (0.84%)
Nov 7, 2025, 3:59 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,122.702,122.702,122.702,122.702,122.70-0.76%2,193
Nov 6, 20252,140.002,140.002,139.002,139.002,139.00-0.98%183,500
Nov 5, 20252,160.002,166.102,100.002,160.102,160.10-44,185
Nov 4, 20252,160.002,160.002,160.002,160.002,160.00-0.43%18,520
Nov 3, 20252,177.102,179.202,147.002,169.302,169.30-0.34%20,892
Oct 30, 20252,177.102,177.102,176.702,176.702,176.700.54%8,732
Oct 29, 20252,160.002,165.002,160.002,165.002,165.00-31,349
Oct 28, 20252,160.102,165.002,160.102,164.902,164.90-1.42%40,401
Oct 27, 20252,170.002,196.102,169.902,196.102,196.10-3,095
Oct 24, 20252,196.102,196.102,196.102,196.102,196.10--
Oct 23, 20252,197.702,200.002,192.402,196.102,196.10-0.18%18,654
Oct 22, 20252,197.402,200.002,197.402,200.002,200.00-50
Oct 21, 20252,197.402,200.002,197.402,200.002,200.00-537
Oct 20, 20252,227.902,227.902,200.002,200.002,200.00-0.45%20,400
Oct 17, 20252,210.002,210.002,209.902,209.902,209.90-0.67%22,233
Oct 16, 20252,224.902,224.902,224.902,224.902,224.900.79%5,000
Oct 15, 20252,225.002,225.002,189.602,207.402,207.40-0.75%31,941
Oct 14, 20252,224.002,224.002,224.002,224.002,224.00-22,482
Oct 13, 20252,195.002,225.002,195.002,223.902,223.90-904
Oct 10, 20252,229.902,229.902,194.602,223.902,223.90-0.27%26,982
Oct 9, 20252,229.902,229.902,229.902,229.902,229.900.01%22,422
Oct 8, 20252,230.002,230.002,229.702,229.702,229.70-0.01%18,096
Oct 7, 20252,230.002,230.002,230.002,230.002,230.00-0.99%18,511
Oct 6, 20252,252.202,252.202,252.202,252.202,252.20-482
Oct 3, 20252,249.502,255.002,249.502,252.202,252.20-0.11%25,782
Oct 2, 20252,255.002,255.002,250.002,254.602,254.600.20%20,389
Oct 1, 20252,245.002,250.002,245.002,250.002,250.000.02%11,668
Sep 30, 20252,200.002,290.002,200.002,249.502,249.501.84%44,366
Sep 29, 20252,200.002,210.002,200.002,208.902,208.90-0.50%42,820
Sep 26, 20252,219.902,219.902,219.902,219.902,219.900.04%9,611
Sep 25, 20252,220.002,220.002,219.002,219.002,219.000.05%7,327
Sep 24, 20252,224.902,224.902,214.902,217.802,217.80-261
Sep 23, 20252,224.902,224.902,214.902,217.802,217.80-0.32%6,290
Sep 22, 20252,224.902,224.902,224.902,224.902,224.900.02%20,129
Sep 17, 20252,229.702,243.002,215.002,224.502,224.50-0.24%18,704
Sep 16, 20252,230.002,230.002,210.002,229.802,229.80-0.86%90,377
Sep 15, 20252,250.002,250.002,232.502,249.102,249.10-1.02%20,910
Sep 12, 20252,283.002,350.002,175.002,272.302,272.30-0.08%21,977
Sep 11, 20252,260.002,275.002,255.002,274.102,274.100.05%21,851
Sep 10, 20252,273.602,273.602,273.002,273.002,273.00-0.02%9,053
Sep 9, 20252,240.002,273.502,240.002,273.502,273.500.61%7,940
Sep 8, 20252,260.002,260.002,251.002,259.702,259.700.62%32,023
Sep 5, 20252,221.002,260.002,220.002,245.702,245.700.81%18,792
Sep 4, 20252,222.702,227.602,222.602,227.602,227.602.83%19,144
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