Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,052.00
+20.10 (0.99%)
Jun 4, 2026, 3:39 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,030.002,035.002,030.002,030.00--0.73%27,726
Jun 2, 20262,045.002,045.002,045.002,045.002,045.00-1.73%30,108
Jun 1, 20262,081.102,081.102,081.102,081.102,081.10--
May 29, 20262,081.102,081.102,081.102,081.102,081.10-104
May 28, 20262,065.102,065.102,065.102,081.102,081.10-768
May 27, 20262,081.102,081.102,081.102,081.102,081.10-1
May 26, 20262,096.802,096.802,081.402,081.102,081.10-0.68%6,347
May 25, 20262,095.402,095.402,095.402,095.402,095.40-2
May 22, 20262,095.402,095.402,095.402,095.402,095.40-501
May 20, 20262,095.902,095.902,095.902,095.402,095.400.33%24,995
May 19, 20262,090.002,090.002,087.702,088.502,088.50-0.35%27,695
May 18, 20262,095.902,095.902,095.902,095.802,095.800.20%25,038
May 15, 20262,121.302,121.302,090.002,091.702,091.70-0.57%20,665
May 14, 20262,103.602,103.602,103.602,103.602,103.60-21
May 13, 20262,107.002,107.002,101.802,103.602,103.60-1.62%27,566
May 12, 20262,110.002,138.602,110.002,138.302,138.300.39%5,719
May 11, 20262,130.002,130.002,130.002,130.002,130.00--
May 8, 20262,130.002,130.002,130.002,130.002,130.00-19,241
May 7, 20262,130.002,130.002,130.002,130.002,130.00-37
May 6, 20262,130.002,130.102,130.002,130.002,130.00-1.15%28,362
May 5, 20262,160.002,160.002,153.502,154.802,154.80-0.54%34,901
May 4, 20262,170.002,170.002,164.602,166.402,166.40-1.61%38,867
Apr 30, 20262,202.002,202.002,202.002,201.802,201.800.54%23,246
Apr 29, 20262,190.002,190.002,190.002,190.002,190.00-0.45%8,172
Apr 28, 20262,200.002,200.002,200.002,200.002,200.00-0.45%22,382
Apr 27, 20262,210.002,210.002,210.002,210.002,210.00-0.58%24,522
Apr 24, 20262,222.802,222.802,222.802,222.802,222.801.01%23,947
Apr 23, 20262,200.002,211.002,200.002,200.502,200.500.03%24,454
Apr 22, 20262,200.002,200.002,190.102,199.902,199.90-70,908
Apr 21, 20262,233.002,233.002,200.002,200.002,200.00-2.80%28,455
Apr 20, 20262,263.402,263.402,263.402,263.402,263.401.22%9
Apr 17, 20262,263.402,263.402,263.402,263.402,236.12-26,738
Apr 16, 20262,244.002,263.402,244.002,263.302,236.020.85%54,440
Apr 15, 20262,244.202,244.202,244.202,244.202,217.15-341
Apr 14, 20262,250.002,250.002,234.502,244.202,217.15-0.32%44,979
Apr 13, 20262,255.002,283.702,250.002,251.302,224.17-1.65%19,419
Apr 10, 20262,289.002,289.002,289.002,289.002,261.41-0.43%17,601
Apr 9, 20262,298.802,298.802,298.802,298.802,271.10--
Apr 8, 20262,298.802,298.802,298.002,298.802,271.10-0.22%18,243
Apr 7, 20262,303.802,303.802,303.802,303.802,276.03-0.05%22,814
Apr 6, 20262,304.902,304.902,304.902,304.902,277.12-18,016
Apr 2, 20262,304.002,305.002,300.002,305.002,277.220.26%78,700
Apr 1, 20262,299.002,299.002,299.002,299.002,271.29-175
Mar 31, 20262,299.002,300.002,299.002,299.002,271.29-0.04%17,771
Mar 30, 20262,302.002,302.002,275.002,299.902,272.18-42,067
Mar 27, 20262,300.002,300.002,300.002,300.002,272.28-550,390
Mar 26, 20262,300.002,300.002,300.002,300.002,272.28-37,555
Mar 25, 20262,260.002,300.002,260.002,300.002,272.280.44%47,685
Mar 24, 20262,290.002,290.002,290.002,290.002,262.40-1,551
Mar 23, 20262,290.002,290.002,290.002,290.002,262.40-0.43%101,878