Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,478.10
+47.20 (1.94%)
At close: Jan 29, 2026

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 20262,400.002,400.002,400.002,400.002,400.00-2
Jan 20, 20262,400.002,400.002,400.002,400.002,400.00-0.42%416,696
Jan 19, 20262,402.002,411.002,402.002,410.202,410.200.34%16,697
Jan 16, 20262,404.002,404.002,400.002,402.002,402.000.87%206,303
Jan 15, 20262,375.102,381.002,375.102,381.202,381.201.33%65,291
Jan 14, 20262,350.002,350.002,350.002,350.002,350.000.43%28,331
Jan 13, 20262,340.002,340.002,340.002,340.002,340.00-43
Jan 12, 20262,340.002,340.002,340.002,340.002,340.00-252
Jan 9, 20262,340.002,340.002,340.002,340.002,340.000.65%171,000
Jan 8, 20262,325.002,325.002,325.002,325.002,325.00-67,612
Jan 7, 20262,325.002,325.002,325.002,325.002,325.00-453,054
Jan 6, 20262,325.002,325.102,325.002,325.002,325.00-407,189
Jan 5, 20262,310.002,310.002,310.002,325.002,325.00-3,002
Jan 2, 20262,325.002,325.002,325.002,325.002,325.00-83
Dec 30, 20252,330.002,330.002,325.002,325.002,325.00-1.14%81,628
Dec 29, 20252,351.502,352.002,351.502,351.802,351.80-0.92%24,010
Dec 26, 20252,373.902,376.102,341.002,373.702,373.70-0.03%9,350
Dec 24, 20252,380.002,380.002,370.102,374.402,374.400.33%19,776
Dec 23, 20252,360.002,360.002,360.002,366.702,366.70-1,339
Dec 22, 20252,366.702,366.702,366.702,366.702,366.70-60,000
Dec 19, 20252,345.002,345.002,345.002,366.702,366.70-1,820
Dec 18, 20252,370.002,370.002,364.102,366.702,366.70-1.39%19,000
Dec 17, 20252,380.002,380.002,380.002,400.002,400.00-908
Dec 16, 20252,400.002,400.002,400.002,400.002,400.000.24%21,625
Dec 15, 20252,385.202,470.002,385.202,394.302,394.30-4.23%22,216
Dec 12, 20252,310.002,500.002,300.002,500.002,500.0011.02%73,339
Dec 11, 20252,227.002,350.002,227.002,251.902,251.901.12%298,711
Dec 10, 20252,185.002,306.302,185.002,226.902,226.901.22%991,052
Dec 9, 20252,200.002,200.002,200.002,200.002,200.00-46
Dec 5, 20252,200.002,200.002,200.002,200.002,200.000.69%18,520
Dec 4, 20252,185.502,185.502,185.502,185.002,185.00-0.02%19,780
Dec 3, 20252,170.102,200.002,164.602,185.502,185.500.95%22,859
Dec 2, 20252,164.902,164.902,164.902,164.902,164.90-618
Dec 1, 20252,170.002,170.002,170.002,164.902,164.90-2,956
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--