|
|
Closing price on 10/19/2026
|
|
| Open |
2.96 |
| High |
2.96 |
| Low |
2.90 |
| Volume |
375,500 |
| Split-adjusted Price |
2.96 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
+0.19 / +6.86%
|
2.96
|
2.96
|
2.90
|
2.96
|
2.96
|
2.96
|
375,500
|
|
|
10/16/2026
|
+0.18 / +6.95%
|
2.53
|
2.77
|
2.53
|
2.77
|
2.76
|
2.77
|
110,600
|
|
|
10/15/2026
|
+0.05 / +1.97%
|
2.50
|
2.59
|
2.50
|
2.59
|
2.56
|
2.59
|
57,900
|
|
|
10/14/2026
|
+0.08 / +3.25%
|
2.46
|
2.54
|
2.44
|
2.54
|
2.48
|
2.54
|
59,600
|
|
|
10/13/2026
|
0.00 / 0.00%
|
2.52
|
2.52
|
2.46
|
2.46
|
2.50
|
2.46
|
66,300
|
|
|
10/12/2026
|
0.00 / 0.00%
|
2.50
|
2.55
|
2.46
|
2.46
|
2.53
|
2.46
|
37,300
|
|
|
10/9/2026
|
+0.06 / +2.50%
|
2.48
|
2.55
|
2.43
|
2.46
|
2.50
|
2.46
|
81,200
|
|
|
10/8/2026
|
-0.07 / -2.83%
|
2.49
|
2.52
|
2.40
|
2.40
|
2.46
|
2.40
|
94,600
|
|
|
10/7/2026
|
-0.03 / -1.20%
|
2.49
|
2.49
|
2.42
|
2.47
|
2.47
|
2.47
|
26,300
|
|
|
10/6/2026
|
-0.03 / -1.19%
|
2.47
|
2.51
|
2.37
|
2.50
|
2.44
|
2.50
|
39,100
|
|
|
10/5/2026
|
+0.03 / +1.20%
|
2.50
|
2.56
|
2.50
|
2.53
|
2.54
|
2.53
|
49,800
|
|
|
10/2/2026
|
-0.02 / -0.79%
|
2.52
|
2.56
|
2.50
|
2.50
|
2.52
|
2.50
|
44,600
|
|
|
10/1/2026
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.52
|
2.52
|
2.54
|
2.52
|
24,800
|
|
|
9/30/2026
|
+0.04 / +1.61%
|
2.47
|
2.60
|
2.42
|
2.52
|
2.53
|
2.52
|
58,700
|
|
|
9/29/2026
|
-0.09 / -3.50%
|
2.57
|
2.57
|
2.47
|
2.48
|
2.50
|
2.48
|
53,700
|
|
|
9/28/2026
|
-0.13 / -4.81%
|
2.70
|
2.70
|
2.53
|
2.57
|
2.61
|
2.57
|
99,700
|
|
|
9/25/2026
|
-0.10 / -3.57%
|
2.78
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
19,500
|
|
|
9/24/2026
|
-0.01 / -0.36%
|
2.81
|
2.81
|
2.73
|
2.80
|
2.77
|
2.80
|
48,200
|
|
|
9/23/2026
|
-0.04 / -1.40%
|
2.85
|
2.86
|
2.81
|
2.81
|
2.82
|
2.81
|
33,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
2.84
|
2.86
|
2.78
|
2.85
|
2.83
|
2.85
|
85,700
|
|
|
9/21/2026
|
-0.04 / -1.38%
|
2.89
|
2.90
|
2.85
|
2.85
|
2.88
|
2.85
|
30,800
|
|
|
9/18/2026
|
+0.05 / +1.76%
|
2.84
|
2.89
|
2.70
|
2.89
|
2.81
|
2.89
|
94,100
|
|
|
9/17/2026
|
-0.01 / -0.35%
|
2.85
|
2.90
|
2.80
|
2.84
|
2.85
|
2.84
|
27,800
|
|
|
9/16/2026
|
+0.01 / +0.35%
|
2.85
|
3.03
|
2.75
|
2.85
|
2.91
|
2.85
|
185,600
|
|
|
9/15/2026
|
-0.01 / -0.35%
|
2.72
|
2.95
|
2.70
|
2.84
|
2.77
|
2.84
|
1,377,300
|
|
|
9/14/2026
|
-0.19 / -6.25%
|
2.86
|
3.00
|
2.83
|
2.85
|
2.85
|
2.85
|
1,658,000
|
|
|
9/11/2026
|
-0.22 / -6.75%
|
3.24
|
3.24
|
3.04
|
3.04
|
3.06
|
3.04
|
436,400
|
|
|
9/10/2026
|
-0.24 / -6.86%
|
3.38
|
3.46
|
3.26
|
3.26
|
3.31
|
3.26
|
333,600
|
|
|
9/9/2026
|
-0.11 / -3.05%
|
3.59
|
3.60
|
3.48
|
3.50
|
3.51
|
3.50
|
159,300
|
|
|
9/8/2026
|
-0.07 / -1.90%
|
3.68
|
3.69
|
3.55
|
3.61
|
3.60
|
3.61
|
111,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|