|
|
Closing price on 1/25/2019
|
|
| Open |
40.60 |
| High |
40.75 |
| Low |
40.50 |
| Volume |
64,780 |
| Split-adjusted Price |
9.30 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
-0.10 / -0.25%
|
40.60
|
40.75
|
40.50
|
40.60
|
40.63
|
9.30
|
64,780
|
|
|
1/24/2019
|
0.00 / 0.00%
|
40.50
|
40.85
|
40.30
|
40.70
|
40.63
|
9.32
|
81,490
|
|
|
1/23/2019
|
-0.10 / -0.25%
|
40.60
|
40.90
|
40.00
|
40.70
|
40.62
|
9.32
|
105,780
|
|
|
1/22/2019
|
+0.10 / +0.25%
|
40.75
|
40.85
|
40.30
|
40.80
|
40.59
|
9.35
|
112,650
|
|
|
1/21/2019
|
0.00 / 0.00%
|
40.50
|
40.90
|
39.95
|
40.70
|
40.53
|
9.32
|
113,860
|
|
|
1/18/2019
|
+0.20 / +0.49%
|
40.55
|
40.95
|
40.15
|
40.70
|
40.55
|
9.32
|
121,470
|
|
|
1/17/2019
|
+0.55 / +1.38%
|
40.00
|
40.70
|
39.60
|
40.50
|
40.13
|
9.28
|
122,790
|
|
|
1/16/2019
|
+0.85 / +2.17%
|
39.40
|
40.00
|
39.00
|
39.95
|
39.69
|
9.15
|
124,630
|
|
|
1/15/2019
|
+1.10 / +2.89%
|
38.30
|
39.10
|
38.00
|
39.10
|
38.62
|
8.96
|
119,310
|
|
|
1/14/2019
|
+1.20 / +3.26%
|
37.30
|
38.05
|
37.30
|
38.00
|
37.70
|
8.71
|
104,820
|
|
|
1/11/2019
|
+0.30 / +0.82%
|
36.35
|
36.80
|
36.35
|
36.80
|
36.57
|
8.43
|
85,050
|
|
|
1/10/2019
|
0.00 / 0.00%
|
36.40
|
36.55
|
36.35
|
36.50
|
36.47
|
8.36
|
70,860
|
|
|
1/9/2019
|
+0.05 / +0.14%
|
36.30
|
36.60
|
36.30
|
36.50
|
36.46
|
8.36
|
71,590
|
|
|
1/8/2019
|
-0.10 / -0.27%
|
36.40
|
36.50
|
36.20
|
36.45
|
36.44
|
8.35
|
75,200
|
|
|
1/7/2019
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.10
|
36.55
|
36.50
|
8.37
|
70,500
|
|
|
1/4/2019
|
+0.05 / +0.14%
|
36.30
|
36.65
|
36.10
|
36.55
|
36.43
|
8.37
|
103,540
|
|
|
1/3/2019
|
-0.35 / -0.95%
|
36.50
|
36.85
|
36.50
|
36.50
|
36.65
|
8.36
|
60,760
|
|
|
1/2/2019
|
+0.05 / +0.14%
|
36.60
|
36.95
|
36.60
|
36.85
|
36.85
|
8.44
|
82,010
|
|
|
12/28/2018
|
+0.40 / +1.10%
|
36.50
|
36.85
|
36.30
|
36.80
|
36.65
|
8.43
|
80,510
|
|
|
12/27/2018
|
+0.35 / +0.97%
|
36.00
|
36.40
|
35.95
|
36.40
|
36.17
|
8.34
|
76,750
|
|
|
12/26/2018
|
+0.05 / +0.14%
|
35.80
|
36.10
|
35.80
|
36.05
|
35.94
|
8.26
|
76,440
|
|
|
12/25/2018
|
-0.15 / -0.41%
|
35.90
|
36.00
|
35.70
|
36.00
|
35.81
|
8.25
|
84,100
|
|
|
12/24/2018
|
-0.10 / -0.28%
|
36.05
|
36.20
|
36.00
|
36.15
|
36.11
|
8.28
|
75,900
|
|
|
12/21/2018
|
-0.15 / -0.41%
|
36.30
|
36.30
|
36.00
|
36.25
|
36.15
|
8.31
|
75,730
|
|
|
12/20/2018
|
0.00 / 0.00%
|
36.20
|
36.45
|
36.20
|
36.40
|
36.31
|
8.34
|
77,710
|
|
|
12/19/2018
|
-0.15 / -0.41%
|
36.30
|
36.40
|
36.05
|
36.40
|
36.24
|
8.34
|
97,400
|
|
|
12/18/2018
|
0.00 / 0.00%
|
36.40
|
36.70
|
36.20
|
36.55
|
36.43
|
8.37
|
84,140
|
|
|
12/17/2018
|
0.00 / 0.00%
|
36.45
|
36.65
|
36.25
|
36.55
|
36.46
|
8.37
|
87,800
|
|
|
12/14/2018
|
-0.15 / -0.41%
|
36.50
|
36.55
|
36.30
|
36.55
|
36.47
|
8.37
|
81,190
|
|
|
12/13/2018
|
+0.10 / +0.27%
|
36.60
|
36.80
|
36.45
|
36.70
|
36.63
|
8.41
|
81,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|