|
|
Closing price on 11/9/2026
|
|
| Open |
2.80 |
| High |
2.83 |
| Low |
2.73 |
| Volume |
10,200 |
| Split-adjusted Price |
2.73 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
-0.07 / -2.50%
|
2.80
|
2.83
|
2.73
|
2.73
|
2.78
|
2.73
|
10,200
|
|
|
11/6/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
21,400
|
|
|
11/5/2026
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.75
|
2.80
|
2.79
|
2.80
|
20,700
|
|
|
11/4/2026
|
0.00 / 0.00%
|
2.82
|
2.82
|
2.70
|
2.80
|
2.73
|
2.80
|
50,900
|
|
|
11/3/2026
|
0.00 / 0.00%
|
2.80
|
2.84
|
2.68
|
2.80
|
2.76
|
2.80
|
16,800
|
|
|
11/2/2026
|
+0.13 / +4.87%
|
2.82
|
2.82
|
2.60
|
2.80
|
2.69
|
2.80
|
70,200
|
|
|
10/30/2026
|
-0.12 / -4.30%
|
2.75
|
2.78
|
2.67
|
2.67
|
2.76
|
2.67
|
6,900
|
|
|
10/29/2026
|
+0.05 / +1.82%
|
2.76
|
2.81
|
2.62
|
2.79
|
2.70
|
2.79
|
66,800
|
|
|
10/28/2026
|
-0.05 / -1.79%
|
2.78
|
2.78
|
2.70
|
2.74
|
2.72
|
2.74
|
10,400
|
|
|
10/27/2026
|
+0.08 / +2.95%
|
2.79
|
2.80
|
2.72
|
2.79
|
2.76
|
2.79
|
2,936,170
|
|
|
10/26/2026
|
-0.20 / -6.87%
|
2.85
|
2.93
|
2.71
|
2.71
|
2.76
|
2.71
|
66,800
|
|
|
10/23/2026
|
-0.01 / -0.34%
|
2.92
|
2.95
|
2.83
|
2.91
|
2.88
|
2.91
|
63,200
|
|
|
10/22/2026
|
-0.02 / -0.68%
|
2.94
|
2.94
|
2.78
|
2.92
|
2.84
|
2.92
|
46,000
|
|
|
10/21/2026
|
-0.08 / -2.65%
|
3.10
|
3.10
|
2.90
|
2.94
|
2.98
|
2.94
|
107,800
|
|
|
10/20/2026
|
+0.06 / +2.03%
|
3.00
|
3.14
|
2.76
|
3.02
|
2.93
|
3.02
|
170,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:20:02 PM
|
|
|
|
|