|
|
Closing price on 2/19/2025
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.65 |
| Volume |
99,200 |
| Split-adjusted Price |
6.66 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.11 / -1.62%
|
6.80
|
6.80
|
6.65
|
6.66
|
6.75
|
6.66
|
99,200
|
|
|
2/18/2025
|
-0.01 / -0.15%
|
6.71
|
6.85
|
6.71
|
6.77
|
6.76
|
6.77
|
178,000
|
|
|
2/17/2025
|
-0.12 / -1.74%
|
6.90
|
6.90
|
6.78
|
6.78
|
6.84
|
6.78
|
47,200
|
|
|
2/14/2025
|
+0.07 / +1.02%
|
6.83
|
6.90
|
6.78
|
6.90
|
6.84
|
6.90
|
168,600
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.73
|
6.87
|
6.73
|
6.83
|
6.82
|
6.83
|
100,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.50
|
6.83
|
6.76
|
6.83
|
155,400
|
|
|
2/11/2025
|
+0.44 / +6.89%
|
6.55
|
6.83
|
6.41
|
6.83
|
6.77
|
6.83
|
926,800
|
|
|
2/10/2025
|
+0.41 / +6.86%
|
5.98
|
6.39
|
5.98
|
6.39
|
6.25
|
6.39
|
425,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
5.95
|
6.08
|
5.95
|
5.98
|
6.02
|
5.98
|
204,400
|
|
|
2/6/2025
|
-0.05 / -0.83%
|
6.10
|
6.10
|
5.91
|
5.98
|
6.01
|
5.98
|
212,700
|
|
|
2/5/2025
|
+0.06 / +1.01%
|
5.95
|
6.10
|
5.80
|
6.03
|
6.00
|
6.03
|
201,300
|
|
|
2/4/2025
|
-0.01 / -0.17%
|
6.08
|
6.08
|
5.97
|
5.97
|
6.03
|
5.97
|
190,500
|
|
|
2/3/2025
|
+0.02 / +0.34%
|
6.08
|
6.08
|
5.98
|
5.98
|
6.06
|
5.98
|
21,600
|
|
|
1/24/2025
|
+0.01 / +0.17%
|
6.02
|
6.05
|
5.96
|
5.96
|
6.03
|
5.96
|
127,200
|
|
|
1/23/2025
|
+0.02 / +0.34%
|
5.93
|
6.06
|
5.93
|
5.95
|
6.03
|
5.95
|
135,600
|
|
|
1/22/2025
|
-0.11 / -1.82%
|
6.06
|
6.06
|
5.93
|
5.93
|
5.97
|
5.93
|
513,900
|
|
|
1/21/2025
|
+0.11 / +1.85%
|
5.96
|
6.06
|
5.86
|
6.04
|
6.00
|
6.04
|
583,800
|
|
|
1/20/2025
|
-0.04 / -0.67%
|
5.75
|
6.05
|
5.75
|
5.93
|
5.99
|
5.93
|
333,200
|
|
|
1/17/2025
|
+0.01 / +0.17%
|
5.98
|
6.06
|
5.96
|
5.97
|
6.02
|
5.97
|
159,000
|
|
|
1/16/2025
|
+0.05 / +0.85%
|
5.95
|
6.06
|
5.94
|
5.96
|
6.03
|
5.96
|
217,700
|
|
|
1/15/2025
|
+0.09 / +1.55%
|
5.85
|
6.05
|
5.85
|
5.91
|
6.03
|
5.91
|
259,400
|
|
|
1/14/2025
|
-0.11 / -1.85%
|
6.00
|
6.05
|
5.71
|
5.82
|
5.98
|
5.82
|
394,600
|
|
|
1/13/2025
|
+0.38 / +6.85%
|
5.90
|
5.93
|
5.70
|
5.93
|
5.92
|
5.93
|
665,100
|
|
|
1/10/2025
|
-0.35 / -5.93%
|
5.92
|
6.05
|
5.55
|
5.55
|
5.83
|
5.55
|
104,000
|
|
|
1/9/2025
|
0.00 / 0.00%
|
5.90
|
6.05
|
5.79
|
5.90
|
5.97
|
5.90
|
222,600
|
|
|
1/8/2025
|
-0.04 / -0.67%
|
5.94
|
6.05
|
5.72
|
5.90
|
5.92
|
5.90
|
517,600
|
|
|
1/7/2025
|
-0.10 / -1.66%
|
6.00
|
6.05
|
5.94
|
5.94
|
6.03
|
5.94
|
224,300
|
|
|
1/6/2025
|
+0.11 / +1.85%
|
6.03
|
6.05
|
5.93
|
6.04
|
6.02
|
6.04
|
394,600
|
|
|
1/3/2025
|
-0.09 / -1.50%
|
6.03
|
6.05
|
5.92
|
5.93
|
6.01
|
5.93
|
190,900
|
|
|
1/2/2025
|
+0.22 / +3.79%
|
5.94
|
6.02
|
5.89
|
6.02
|
5.99
|
6.02
|
213,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|