Skip to main content
Forus S.A. (SNSE:FORUS)
Chile flag Chile · Delayed Price · Currency is CLP
2,200.00
-10.00 (-0.45%)
Apr 28, 2026, 3:42 PM CLT

Forus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,263.402,263.402,263.402,263.402,263.40-9
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
Feb 11, 20262,478.602,478.602,478.602,478.602,448.73-31
Feb 10, 20262,480.002,480.002,480.002,478.602,448.73-0.06%11,024
Feb 9, 20262,480.002,480.002,480.002,480.002,450.11-8
Feb 6, 20262,474.702,480.002,474.702,480.002,450.110.38%17,113
Feb 5, 20262,470.502,470.502,470.502,470.502,440.73--
Feb 4, 20262,470.502,470.502,470.502,470.502,440.73-24
Feb 3, 20262,470.502,470.502,470.502,470.502,440.73-125
Feb 2, 20262,470.502,470.502,470.502,470.502,440.73-0.31%17,482
Jan 30, 20262,478.102,478.102,478.102,478.102,448.23-67
Jan 29, 20262,441.002,510.002,430.902,478.102,448.231.94%33,947
Jan 28, 20262,400.002,430.902,400.002,430.902,401.60-0.09%21,662
Jan 27, 20262,421.002,421.002,421.002,433.202,403.88-387
Jan 26, 20262,409.602,435.002,398.502,433.202,403.88-1.05%29,769
Jan 23, 20262,410.602,500.002,410.602,458.902,429.27-0.97%27,735
Jan 22, 20262,483.002,483.002,483.002,483.002,453.083.46%9,957
Jan 21, 20262,400.002,400.002,400.002,400.002,371.08-2
Jan 20, 20262,400.002,400.002,400.002,400.002,371.08-0.42%416,696
Jan 19, 20262,402.002,411.002,402.002,410.202,381.150.34%16,697
Jan 16, 20262,404.002,404.002,400.002,402.002,373.050.87%206,303
Jan 15, 20262,375.102,381.002,375.102,381.202,352.501.33%65,291
Jan 14, 20262,350.002,350.002,350.002,350.002,321.680.43%28,331
Jan 13, 20262,340.002,340.002,340.002,340.002,311.80-43
Jan 12, 20262,340.002,340.002,340.002,340.002,311.80-252
Jan 9, 20262,340.002,340.002,340.002,340.002,311.800.65%171,000
Jan 8, 20262,325.002,325.002,325.002,325.002,296.98-67,612
Jan 7, 20262,325.002,325.002,325.002,325.002,296.98-453,054
Jan 6, 20262,325.002,325.102,325.002,325.002,296.98-407,189
Jan 5, 20262,310.002,310.002,310.002,325.002,296.98-3,002
Jan 2, 20262,325.002,325.002,325.002,325.002,296.98-83
Dec 30, 20252,330.002,330.002,325.002,325.002,296.98-1.14%81,628
Dec 29, 20252,351.502,352.002,351.502,351.802,323.46-0.92%24,010
Dec 26, 20252,373.902,376.102,341.002,373.702,345.09-0.03%9,350
Dec 24, 20252,380.002,380.002,370.102,374.402,345.780.33%19,776
Dec 23, 20252,360.002,360.002,360.002,366.702,338.18-1,339
Dec 22, 20252,366.702,366.702,366.702,366.702,338.18-60,000
Dec 19, 20252,345.002,345.002,345.002,366.702,338.18-1,820
Dec 18, 20252,370.002,370.002,364.102,366.702,338.18-1.39%19,000
Dec 17, 20252,380.002,380.002,380.002,400.002,371.08-908
Dec 16, 20252,400.002,400.002,400.002,400.002,371.080.24%21,625
Dec 15, 20252,385.202,470.002,385.202,394.302,365.44-4.23%22,216
Dec 12, 20252,310.002,500.002,300.002,500.002,469.8711.02%73,339
Dec 11, 20252,227.002,350.002,227.002,251.902,224.761.12%298,711
Dec 10, 20252,185.002,306.302,185.002,226.902,200.061.22%991,052
Dec 9, 20252,200.002,200.002,200.002,200.002,173.49-46
Dec 5, 20252,200.002,200.002,200.002,200.002,173.490.69%18,520
Dec 4, 20252,185.502,185.502,185.502,185.002,158.67-0.02%19,780
Dec 3, 20252,170.102,200.002,164.602,185.502,159.160.95%22,859
Dec 2, 20252,164.902,164.902,164.902,164.902,138.81-618