Skip to main content
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,414.90
0.00 (0.00%)
At close: Feb 27, 2026

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,414.902,415.002,414.902,414.902,414.90-17,005
Feb 26, 20262,414.902,414.902,414.902,414.902,414.90-0.03%524,321
Feb 25, 20262,415.602,415.602,415.602,415.602,415.60--
Feb 24, 20262,415.702,415.702,415.702,415.602,415.600.17%20,776
Feb 23, 20262,411.502,411.502,411.502,411.502,411.50--
Feb 20, 20262,411.502,411.502,411.502,411.502,411.50--
Feb 19, 20262,411.502,411.502,411.502,411.502,411.50-1
Feb 18, 20262,416.002,416.002,409.502,411.502,411.50-0.68%24,045
Feb 17, 20262,432.002,432.002,425.902,428.002,428.00-0.19%19,619
Feb 16, 20262,432.002,432.002,432.002,432.602,432.60-1.11%12,336
Feb 13, 20262,460.002,460.002,460.002,460.002,460.00-24,996
Feb 12, 20262,460.002,460.002,460.002,460.002,460.00-0.75%477,213
Feb 11, 20262,478.602,478.602,478.602,478.602,478.60-31
Feb 10, 20262,480.002,480.002,480.002,478.602,478.60-0.06%11,024
Feb 9, 20262,480.002,480.002,480.002,480.002,480.00-8
Feb 6, 20262,474.702,480.002,474.702,480.002,480.000.38%17,113
Feb 5, 20262,470.502,470.502,470.502,470.502,470.50--
Feb 4, 20262,470.502,470.502,470.502,470.502,470.50-24
Feb 3, 20262,470.502,470.502,470.502,470.502,470.50-125
Feb 2, 20262,470.502,470.502,470.502,470.502,470.50-0.31%17,482
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--
Nov 17, 20252,190.002,200.002,190.002,199.702,199.700.44%40,525
Nov 14, 20252,174.502,174.502,174.502,190.002,174.50-385
Nov 13, 20252,200.002,200.002,190.002,190.002,174.500.23%322,930
Nov 12, 20252,161.002,200.002,161.002,185.002,169.541.14%561,350
Nov 11, 20252,160.002,160.302,160.002,160.302,145.010.01%375,325
Nov 10, 20252,161.902,161.902,160.002,160.002,144.710.14%26,927
Nov 7, 20252,122.702,157.002,122.702,157.002,141.730.84%16,324
Nov 6, 20252,140.002,140.002,139.002,139.002,123.86-0.98%183,500
Nov 5, 20252,160.002,166.102,100.002,160.102,144.81-44,185
Nov 4, 20252,160.002,160.002,160.002,160.002,144.71-0.43%18,520
Nov 3, 20252,177.102,179.202,147.002,169.302,153.95-0.34%20,892
Oct 30, 20252,177.102,177.102,177.102,176.702,161.290.54%8,732
Oct 29, 20252,160.002,165.002,160.002,165.002,149.68-31,349
Oct 28, 20252,160.102,165.002,160.102,164.902,149.58-1.42%40,401
Oct 27, 20252,170.002,170.002,169.902,196.102,180.56-3,095
Oct 24, 20252,180.562,180.562,180.562,196.102,180.56--
Oct 23, 20252,192.402,200.002,192.402,196.102,180.56-0.18%18,654
Oct 22, 20252,184.432,184.432,184.432,200.002,184.43-50
Oct 21, 20252,197.402,197.402,197.402,200.002,184.43-537
Oct 20, 20252,227.902,227.902,200.002,200.002,184.43-0.45%20,400
Oct 17, 20252,210.002,210.002,210.002,209.902,194.26-0.67%22,233
Oct 16, 20252,224.902,224.902,224.902,224.902,209.150.79%5,000
Oct 15, 20252,225.002,225.002,189.602,207.402,191.78-0.75%31,941
Oct 14, 20252,224.002,224.002,224.002,224.002,208.26-22,482
Oct 13, 20252,195.002,225.002,195.002,223.902,208.16-904
Oct 10, 20252,229.902,229.902,194.602,223.902,208.16-0.27%26,982
Oct 9, 20252,229.902,229.902,229.902,229.902,214.120.01%22,422
Oct 8, 20252,230.002,230.002,230.002,229.702,213.92-0.01%18,096
Oct 7, 20252,230.002,230.002,230.002,230.002,214.22-0.99%18,511
Oct 6, 20252,252.202,252.202,252.202,252.202,236.26-482