Skip to main content
logo
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,200.50
+0.60 (0.03%)
Apr 23, 2026, 4:00 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,200.002,200.002,200.002,200.00--23,047
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, 20262,263.402,263.402,263.402,263.402,263.40-9
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
Mar 20, 20262,300.002,300.002,300.002,300.002,272.28-1,994
Mar 19, 20262,300.002,300.002,300.002,300.002,272.28-929
Mar 18, 20262,300.002,300.002,300.002,300.002,272.28-278
Mar 17, 20262,300.002,300.002,300.002,300.002,272.280.69%22,253
Mar 16, 20262,285.002,285.002,279.302,284.202,256.67-0.69%10,485
Mar 13, 20262,300.002,300.002,300.002,300.002,272.28-253
Mar 12, 20262,300.002,300.002,300.002,300.002,272.28--
Mar 11, 20262,300.002,300.002,300.002,300.002,272.28-17,391
Mar 10, 20262,298.002,300.002,271.302,300.002,272.280.09%41,825
Mar 9, 20262,309.002,309.002,298.002,298.002,270.30-1.52%10,871
Mar 6, 20262,340.002,350.002,329.302,333.502,305.38-1.50%17,120
Mar 5, 20262,335.002,370.002,335.002,369.002,340.45-0.19%60,656
Mar 4, 20262,375.002,375.002,375.002,373.602,344.990.13%17,647
Mar 3, 20262,375.002,375.002,368.002,370.602,342.03-1.83%21,388
Mar 2, 20262,414.902,414.902,414.902,414.902,385.80--
Feb 27, 20262,414.902,415.002,414.902,414.902,385.80-17,005
Feb 26, 20262,414.902,414.902,414.902,414.902,385.80-0.03%524,321
Feb 25, 20262,415.602,415.602,415.602,415.602,386.49--
Feb 24, 20262,415.702,415.702,415.702,415.602,386.490.17%20,776
Feb 23, 20262,411.502,411.502,411.502,411.502,382.44--
Feb 20, 20262,411.502,411.502,411.502,411.502,382.44--
Feb 19, 20262,411.502,411.502,411.502,411.502,382.44-1
Feb 18, 20262,416.002,416.002,409.502,411.502,382.44-0.68%24,045
Feb 17, 20262,432.002,432.002,425.902,428.002,398.74-0.19%19,619
Feb 16, 20262,432.002,432.002,432.002,432.602,403.28-1.11%12,336
Feb 13, 20262,460.002,460.002,460.002,460.002,430.35-24,996
Feb 12, 20262,460.002,460.002,460.002,460.002,430.35-0.75%477,213