|
|
Closing price on 5/30/2025
|
|
| Open |
9.35 |
| High |
9.47 |
| Low |
9.10 |
| Volume |
260,700 |
| Split-adjusted Price |
9.36 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.15
|
9.15
|
8.60
|
9.04
|
9.00
|
9.04
|
433,000
|
|
|
5/8/2025
|
+0.02 / +0.22%
|
9.10
|
9.10
|
8.83
|
9.04
|
8.99
|
9.04
|
300,300
|
|
|
5/7/2025
|
+0.02 / +0.22%
|
9.08
|
9.22
|
8.89
|
9.02
|
9.07
|
9.02
|
831,100
|
|
|
5/6/2025
|
-0.08 / -0.88%
|
9.15
|
9.15
|
8.85
|
9.00
|
8.96
|
9.00
|
699,100
|
|
|
5/5/2025
|
+0.22 / +2.48%
|
8.95
|
9.15
|
8.80
|
9.08
|
9.00
|
9.08
|
672,500
|
|
|
4/29/2025
|
+0.52 / +6.24%
|
8.57
|
8.92
|
8.40
|
8.86
|
8.75
|
8.86
|
1,397,700
|
|
|
4/28/2025
|
+0.34 / +4.25%
|
8.00
|
8.40
|
7.86
|
8.34
|
8.14
|
8.34
|
388,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
8.14
|
8.14
|
7.86
|
8.00
|
7.99
|
8.00
|
132,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
7.95
|
8.19
|
7.87
|
8.00
|
8.01
|
8.00
|
85,600
|
|
|
4/23/2025
|
+0.08 / +1.01%
|
8.00
|
8.00
|
7.82
|
8.00
|
7.92
|
8.00
|
101,700
|
|
|
4/22/2025
|
-0.08 / -1.00%
|
8.00
|
8.00
|
7.44
|
7.92
|
7.74
|
7.92
|
288,500
|
|
|
4/21/2025
|
-0.30 / -3.61%
|
8.40
|
8.40
|
7.99
|
8.00
|
8.15
|
8.00
|
238,800
|
|
|
4/18/2025
|
+0.15 / +1.84%
|
8.20
|
8.38
|
7.99
|
8.30
|
8.15
|
8.30
|
421,200
|
|
|
4/17/2025
|
-0.01 / -0.12%
|
8.16
|
8.16
|
7.98
|
8.15
|
8.08
|
8.15
|
147,200
|
|
|
4/16/2025
|
+0.03 / +0.37%
|
8.13
|
8.50
|
7.90
|
8.16
|
8.25
|
8.16
|
548,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|