Bolsa de Santiago · FORUS · stock

Forus S.A. (FORUS) stock price history

Every Bolsa de Santiago trading session of Forus S.A. from Dec 12, 2006 to Sep 25, 2026: 4,944 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FORUS data, free keyYear by year table

FORUS adjusted close, 2006 to 2026

FORUSForus S.A.
CLP 1,800-17.3% over one year
2010201520202025
CLP 2,470
All time high, 2025
CLP 2,480
52 week high, CLP 1,775 low
4,944
Daily sessions since 2006

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

FORUS key facts

  • Forus S.A. (FORUS) closed at CLP 1,800 on Sep 25, 2026 on Bolsa de Santiago.
  • FORUS's all time high close is CLP 2,470, set on Dec 12, 2025; its all time low close is CLP 164.60 on Dec 3, 2008.
  • FORUS's 52 week range is CLP 1,775 to CLP 2,480.
  • FORUS returned -17.3% over the year to Sep 25, 2026 and +85.7% over five years.
  • Over ten years FORUS returned +23%, +2.1% a year compounded.
  • FORUS's deepest drawdown was -75.1% from May 10, 2013 to Mar 30, 2020.
  • DataCedar holds 4,944 daily sessions of FORUS history from Dec 12, 2006 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

FORUS price chart, 2006 to 2026

FORUS adjusted close, Dec 12, 2006 to Sep 25, 2026CLP 169.66CLP 410.52CLP 993.28CLP 2,4032010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FORUS returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-9.2%
3 months-9.8%
6 months-20.8%
Year to date-21.6%
1 year-17.3%
3 years+31.8%
5 years+85.7%
10 years+22.8%
Since Dec 12, 2006+656.2%
Compound annual growth, 19.8 years+10.8%

FORUS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CLP 2,470 on Dec 12, 2025
All time low close
CLP 164.60 on Dec 3, 2008
52 week high
CLP 2,480 on Jan 29, 2026
52 week low
CLP 1,775 on Sep 14, 2026
Deepest drawdown
-75.1% from May 10, 2013 to Mar 30, 2020, recovered Mar 13, 2025
Best single session
+16.1% on Nov 15, 2019
Worst single session
-9.6% on Sep 29, 2008
Volatility, 1 year annualised
17.7%
Sessions closing higher, 1 year
22%
Growth of 1 since 2006
7.6×
Best calendar year
2010, +154%
Worst calendar year
2008, -56%

FORUS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 12, 2006; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CLP 2,297CLP 2,480CLP 1,775CLP 1,800-21.6%6.3M185
2025CLP 1,657CLP 2,470CLP 1,616CLP 2,297+38.3%16.2M248
2024CLP 1,521CLP 1,880CLP 1,470CLP 1,660+8.2%12.5M248
2023CLP 1,063CLP 1,572CLP 1,001CLP 1,535+44.4%6.9M247
2022CLP 878.68CLP 1,248CLP 750.03CLP 1,063+19.2%8.4M250
2021CLP 792.64CLP 1,101CLP 757.83CLP 891.57+12.5%20.3M250
2020CLP 740.41CLP 818.64CLP 460.21CLP 792.44+11.4%24.1M251
2019CLP 1,197CLP 1,310CLP 661.46CLP 711.31-40.6%19.1M248
2018CLP 1,668CLP 1,761CLP 1,066CLP 1,197-30.0%48.4M245
2017CLP 1,371CLP 1,835CLP 1,234CLP 1,711+24.8%78.8M247
2016CLP 1,040CLP 1,571CLP 921.07CLP 1,371+31.8%29.3M252
2015CLP 1,441CLP 1,627CLP 891.36CLP 1,040-27.8%40.2M251
2014CLP 1,508CLP 1,639CLP 1,255CLP 1,441-4.4%54.8M249
2013CLP 1,503CLP 1,888CLP 1,465CLP 1,508+0.3%70.3M248
2012CLP 757.18CLP 1,506CLP 765.45CLP 1,503+99.1%55.2M247
2011CLP 798.74CLP 976.13CLP 596.52CLP 755.11-5.5%42.9M252
2010CLP 315.52CLP 802.08CLP 315.52CLP 798.74+154.3%42.2M250
2009CLP 172.70CLP 326.67CLP 172.20CLP 314.06+81.8%47.5M250
2008CLP 394.66CLP 394.66CLP 162.07CLP 172.70-56.2%82.5M262
2007CLP 232.97CLP 488.73CLP 231.96CLP 394.66+69.4%95M251
2006CLP 238.04CLP 250.70CLP 230.44CLP 232.97n/a77.8M13

FORUS monthly closes, last 12 months

MonthMonth end closeChange
September 2026CLP 1,800-9.2%
August 2026CLP 1,9830.0%
July 2026CLP 1,983+0.0%
June 2026CLP 1,983-4.7%
May 2026CLP 2,081-5.5%
April 2026CLP 2,202-3.1%
March 2026CLP 2,271-4.8%
February 2026CLP 2,386-2.6%
January 2026CLP 2,448+6.6%
December 2025CLP 2,297+7.4%
November 2025CLP 2,139+0.2%
October 2025CLP 2,135-3.2%

About the FORUS data

Daily bars. 4,944 sessions from Dec 12, 2006 to Sep 25, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FORUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bolsa de Santiago

Common questions

FORUS share price history

Start with any symbol.

Start free