FORBESCO.BO(FORBESCO.BO)
FORBESCO.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $301.00 | $301.00 | $295.30 | $299.00 | 459 |
| 7/10/2026 | $294.10 | $300.00 | $288.05 | $298.50 | 1,215 |
| 7/9/2026 | $283.60 | $293.10 | $283.10 | $293.10 | 2,213 |
| 7/8/2026 | $292.90 | $292.90 | $280.25 | $287.00 | 2,875 |
| 7/7/2026 | $300.60 | $304.10 | $285.70 | $286.60 | 12,026 |
| 7/6/2026 | $309.85 | $309.85 | $299.00 | $299.80 | 2,378 |
| 7/3/2026 | $307.85 | $309.90 | $296.20 | $306.05 | 3,522 |
| 7/2/2026 | $313.90 | $313.90 | $297.50 | $300.60 | 16,180 |
| 7/1/2026 | $306.30 | $314.85 | $305.00 | $305.00 | 2,771 |
| 6/30/2026 | $309.55 | $315.95 | $305.00 | $308.60 | 2,831 |
| 6/29/2026 | $318.00 | $318.00 | $306.05 | $311.95 | 1,375 |
| 6/25/2026 | $319.00 | $320.00 | $309.00 | $310.00 | 2,840 |
| 6/24/2026 | $309.05 | $318.70 | $309.00 | $315.00 | 420 |
| 6/23/2026 | $319.00 | $323.95 | $313.65 | $313.70 | 1,770 |
| 6/22/2026 | $317.75 | $319.00 | $317.75 | $319.00 | 1,323 |
| 6/19/2026 | $319.75 | $320.00 | $315.00 | $318.95 | 1,171 |
| 6/18/2026 | $317.35 | $320.00 | $313.00 | $315.45 | 1,756 |
| 6/17/2026 | $324.85 | $324.85 | $315.50 | $319.85 | 3,641 |
| 6/16/2026 | $329.90 | $335.00 | $315.00 | $318.00 | 2,861 |
| 6/15/2026 | $333.00 | $333.00 | $317.05 | $332.00 | 1,232 |
| 6/12/2026 | $315.05 | $322.00 | $315.05 | $317.60 | 1,032 |
| 6/11/2026 | $324.35 | $324.35 | $312.80 | $312.80 | 209 |
| 6/10/2026 | $320.05 | $325.00 | $312.15 | $319.00 | 1,413 |
| 6/9/2026 | $313.10 | $320.10 | $311.00 | $320.00 | 38,971 |
| 6/8/2026 | $318.80 | $326.00 | $310.00 | $310.00 | 2,951 |
| 6/5/2026 | $319.00 | $322.00 | $313.05 | $319.25 | 1,865 |
| 6/4/2026 | $325.00 | $329.00 | $318.10 | $319.00 | 573 |
| 6/3/2026 | $324.15 | $325.00 | $310.00 | $325.00 | 1,794 |
| 6/2/2026 | $316.00 | $321.95 | $312.50 | $316.10 | 2,408 |
| 6/1/2026 | $329.00 | $329.95 | $314.00 | $316.15 | 4,909 |
| 5/29/2026 | $330.00 | $335.05 | $326.50 | $329.00 | 2,788 |
| 5/27/2026 | $325.05 | $337.80 | $325.05 | $330.00 | 970 |
| 5/26/2026 | $327.35 | $337.00 | $322.25 | $330.00 | 4,664 |
| 5/25/2026 | $326.65 | $335.00 | $325.20 | $329.75 | 2,076 |
| 5/22/2026 | $332.85 | $334.20 | $324.10 | $332.45 | 1,833 |
| 5/21/2026 | $324.85 | $350.00 | $321.15 | $322.70 | 8,976 |
| 5/20/2026 | $324.90 | $325.05 | $316.60 | $318.20 | 2,279 |
| 5/19/2026 | $323.70 | $328.00 | $323.00 | $328.00 | 1,335 |
| 5/18/2026 | $330.00 | $330.05 | $319.25 | $323.70 | 1,878 |
| 5/15/2026 | $341.95 | $342.90 | $330.00 | $332.15 | 1,791 |
| 5/14/2026 | $341.00 | $349.00 | $335.00 | $344.00 | 4,771 |
| 5/13/2026 | $340.05 | $342.95 | $333.05 | $342.00 | 663 |
| 5/12/2026 | $344.00 | $354.00 | $339.95 | $340.00 | 1,984 |
| 5/11/2026 | $347.50 | $353.90 | $342.05 | $345.00 | 1,266 |
| 5/8/2026 | $364.00 | $365.80 | $345.00 | $351.90 | 2,526 |
| 5/7/2026 | $342.05 | $367.00 | $342.00 | $355.10 | 6,198 |
| 5/6/2026 | $352.95 | $355.00 | $341.00 | $342.40 | 1,308 |
| 5/5/2026 | $339.80 | $349.70 | $339.80 | $349.00 | 440 |
| 5/4/2026 | $347.20 | $347.20 | $339.00 | $339.00 | 2,521 |
| 4/30/2026 | $348.00 | $370.00 | $342.00 | $345.00 | 6,055 |
| 4/29/2026 | $337.10 | $341.00 | $333.90 | $334.45 | 821 |
| 4/28/2026 | $331.80 | $346.00 | $331.80 | $337.00 | 342 |
| 4/27/2026 | $350.00 | $350.00 | $326.20 | $334.20 | 978 |
| 4/24/2026 | $332.05 | $343.50 | $332.05 | $333.00 | 1,029 |
| 4/23/2026 | $340.15 | $347.00 | $336.05 | $341.05 | 2,079 |
| 4/22/2026 | $341.00 | $352.90 | $339.00 | $340.00 | 1,373 |
| 4/21/2026 | $344.00 | $352.50 | $340.00 | $342.05 | 1,932 |
| 4/20/2026 | $338.45 | $346.00 | $334.00 | $338.00 | 1,250 |
| 4/17/2026 | $333.05 | $345.00 | $333.05 | $335.00 | 1,564 |
| 4/16/2026 | $347.65 | $347.70 | $330.00 | $336.60 | 3,569 |
| 4/15/2026 | $338.95 | $352.80 | $333.00 | $335.45 | 2,187 |