|
|
Closing price on 1/4/2021
|
|
| Open |
26.90 |
| High |
27.10 |
| Low |
26.70 |
| Volume |
112,300 |
| Split-adjusted Price |
11.70 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.20 / +0.75%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.91
|
11.70
|
112,300
|
|
|
12/31/2020
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.48
|
11.61
|
106,170
|
|
|
12/30/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.40
|
26.40
|
26.48
|
11.44
|
71,380
|
|
|
12/29/2020
|
+0.25 / +0.96%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.18
|
11.39
|
100,120
|
|
|
12/28/2020
|
+0.25 / +0.97%
|
26.20
|
26.20
|
26.00
|
26.05
|
26.11
|
11.29
|
88,890
|
|
|
12/25/2020
|
+0.20 / +0.78%
|
25.75
|
25.90
|
25.60
|
25.80
|
25.72
|
11.18
|
91,620
|
|
|
12/24/2020
|
-0.35 / -1.35%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.75
|
11.09
|
74,850
|
|
|
12/23/2020
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.70
|
25.95
|
25.95
|
11.24
|
77,590
|
|
|
12/22/2020
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.75
|
25.85
|
25.88
|
11.20
|
90,320
|
|
|
12/21/2020
|
+0.20 / +0.79%
|
25.60
|
25.70
|
25.50
|
25.65
|
25.58
|
11.11
|
87,570
|
|
|
12/18/2020
|
+0.15 / +0.59%
|
25.30
|
25.50
|
25.20
|
25.45
|
25.37
|
11.03
|
111,120
|
|
|
12/17/2020
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.42
|
10.96
|
94,610
|
|
|
12/16/2020
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.25
|
25.50
|
25.43
|
11.05
|
82,560
|
|
|
12/15/2020
|
-0.25 / -0.98%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.43
|
10.96
|
75,910
|
|
|
12/14/2020
|
+0.15 / +0.59%
|
25.40
|
25.60
|
25.40
|
25.55
|
25.52
|
11.07
|
67,160
|
|
|
12/11/2020
|
-0.05 / -0.20%
|
25.30
|
25.45
|
25.30
|
25.40
|
25.39
|
11.00
|
75,660
|
|
|
12/10/2020
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.30
|
25.45
|
25.41
|
11.03
|
82,560
|
|
|
12/9/2020
|
+0.15 / +0.60%
|
25.10
|
25.40
|
25.10
|
25.35
|
25.25
|
10.98
|
86,170
|
|
|
12/8/2020
|
-0.10 / -0.40%
|
25.30
|
25.35
|
25.15
|
25.20
|
25.25
|
10.92
|
75,460
|
|
|
12/7/2020
|
+0.05 / +0.20%
|
25.25
|
25.30
|
25.15
|
25.30
|
25.22
|
10.96
|
90,790
|
|
|
12/4/2020
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.10
|
25.25
|
25.23
|
10.94
|
70,780
|
|
|
12/3/2020
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.10
|
25.25
|
25.24
|
10.94
|
80,570
|
|
|
12/2/2020
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.15
|
25.25
|
25.25
|
10.94
|
71,280
|
|
|
12/1/2020
|
+0.05 / +0.20%
|
24.90
|
25.25
|
24.90
|
25.25
|
25.08
|
10.94
|
75,470
|
|
|
11/30/2020
|
+0.20 / +0.80%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.06
|
10.92
|
82,550
|
|
|
11/27/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.04
|
10.83
|
68,480
|
|
|
11/26/2020
|
+0.05 / +0.20%
|
24.90
|
25.10
|
24.90
|
25.00
|
25.02
|
10.83
|
74,150
|
|
|
11/25/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.85
|
24.95
|
24.95
|
10.81
|
80,000
|
|
|
11/24/2020
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
24.95
|
24.92
|
10.81
|
70,560
|
|
|
11/23/2020
|
+0.15 / +0.60%
|
24.90
|
25.10
|
24.80
|
25.05
|
25.00
|
10.85
|
83,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
662,300
|
71.50
|
1.13%
|
|
|
|
CIG
|
89,200
|
8.95
|
-0.33%
|
|
|
|
CKG
|
437,800
|
15.60
|
-1.89%
|
|
|
|
CRE
|
1,187,000
|
9.65
|
-0.31%
|
|
|
|
DLG
|
4,778,700
|
3.39
|
-1.17%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
83,300
|
2.50
|
0.00%
|
|
|
|
DXS
|
6,315,800
|
12.35
|
-1.59%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|