|
|
Closing price on 6/20/2025
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.07 |
| Volume |
239,000 |
| Split-adjusted Price |
9.07 |
There is no data on 6/22/2025. Display data on 6/20/2025 instead.
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.18 / -1.95%
|
9.30
|
9.30
|
9.07
|
9.07
|
9.11
|
9.07
|
239,000
|
|
|
6/19/2025
|
-0.04 / -0.43%
|
9.24
|
9.25
|
9.10
|
9.25
|
9.19
|
9.25
|
222,900
|
|
|
6/18/2025
|
-0.01 / -0.11%
|
9.30
|
9.36
|
9.18
|
9.29
|
9.27
|
9.29
|
306,500
|
|
|
6/17/2025
|
+0.03 / +0.32%
|
9.38
|
9.38
|
9.07
|
9.30
|
9.26
|
9.30
|
819,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
9.22
|
9.29
|
9.14
|
9.27
|
9.22
|
9.27
|
259,400
|
|
|
6/13/2025
|
-0.09 / -0.96%
|
9.30
|
9.30
|
9.00
|
9.27
|
9.12
|
9.27
|
505,000
|
|
|
6/12/2025
|
-0.12 / -1.27%
|
9.49
|
9.49
|
9.20
|
9.36
|
9.28
|
9.36
|
341,900
|
|
|
6/11/2025
|
+0.13 / +1.39%
|
9.80
|
9.85
|
9.20
|
9.48
|
9.59
|
9.48
|
814,700
|
|
|
6/10/2025
|
+0.12 / +1.30%
|
9.15
|
9.59
|
9.00
|
9.35
|
9.22
|
9.35
|
1,028,400
|
|
|
6/9/2025
|
+0.03 / +0.33%
|
9.25
|
9.30
|
9.15
|
9.23
|
9.21
|
9.23
|
193,900
|
|
|
6/6/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.24
|
9.20
|
134,300
|
|
|
6/5/2025
|
+0.05 / +0.53%
|
9.37
|
9.58
|
9.29
|
9.40
|
9.45
|
9.40
|
362,400
|
|
|
6/4/2025
|
+0.05 / +0.54%
|
9.34
|
9.50
|
9.20
|
9.35
|
9.29
|
9.35
|
441,200
|
|
|
6/3/2025
|
-0.19 / -2.00%
|
9.52
|
9.55
|
9.29
|
9.30
|
9.34
|
9.30
|
257,700
|
|
|
6/2/2025
|
+0.13 / +1.39%
|
9.36
|
9.87
|
9.21
|
9.49
|
9.47
|
9.49
|
575,800
|
|
|
5/30/2025
|
-0.11 / -1.16%
|
9.35
|
9.47
|
9.10
|
9.36
|
9.27
|
9.36
|
260,700
|
|
|
5/29/2025
|
-0.10 / -1.04%
|
9.68
|
9.69
|
9.29
|
9.47
|
9.42
|
9.47
|
613,200
|
|
|
5/28/2025
|
+0.29 / +3.13%
|
9.32
|
9.88
|
9.26
|
9.57
|
9.55
|
9.57
|
943,300
|
|
|
5/27/2025
|
+0.01 / +0.11%
|
9.28
|
9.34
|
9.10
|
9.28
|
9.22
|
9.28
|
415,300
|
|
|
5/26/2025
|
+0.02 / +0.22%
|
9.16
|
9.30
|
9.02
|
9.27
|
9.17
|
9.27
|
275,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
9.01
|
9.35
|
9.00
|
9.25
|
9.14
|
9.25
|
439,100
|
|
|
5/22/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.05
|
9.25
|
9.20
|
9.25
|
549,500
|
|
|
5/21/2025
|
+0.10 / +1.09%
|
9.03
|
9.35
|
8.84
|
9.25
|
9.01
|
9.25
|
715,900
|
|
|
5/20/2025
|
-0.01 / -0.11%
|
9.16
|
9.24
|
9.02
|
9.15
|
9.18
|
9.15
|
239,500
|
|
|
5/19/2025
|
-0.02 / -0.22%
|
9.18
|
9.18
|
8.76
|
9.16
|
8.91
|
9.16
|
772,800
|
|
|
5/16/2025
|
-0.41 / -4.28%
|
9.58
|
9.58
|
9.18
|
9.18
|
9.31
|
9.18
|
658,100
|
|
|
5/15/2025
|
+0.05 / +0.52%
|
9.70
|
9.70
|
9.25
|
9.59
|
9.42
|
9.59
|
331,100
|
|
|
5/14/2025
|
+0.56 / +6.24%
|
9.00
|
9.60
|
8.95
|
9.54
|
9.43
|
9.54
|
1,250,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
9.05
|
9.06
|
8.90
|
8.98
|
8.99
|
8.98
|
191,300
|
|
|
5/12/2025
|
-0.06 / -0.66%
|
9.05
|
9.05
|
8.80
|
8.98
|
8.92
|
8.98
|
205,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|