Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,219.90
+0.90 (0.04%)
Sep 26, 2025, 3:40 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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