|
|
Closing price on 1/19/2021
|
|
| Open |
29.30 |
| High |
29.40 |
| Low |
28.30 |
| Volume |
86,500 |
| Split-adjusted Price |
13.53 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-1.00 / -3.40%
|
29.30
|
29.40
|
28.30
|
28.40
|
29.03
|
13.53
|
86,500
|
|
|
1/18/2021
|
+0.25 / +0.86%
|
29.30
|
29.50
|
29.20
|
29.40
|
29.37
|
14.01
|
128,700
|
|
|
1/15/2021
|
+0.50 / +1.75%
|
28.70
|
29.20
|
28.60
|
29.15
|
29.01
|
13.89
|
142,900
|
|
|
1/14/2021
|
+0.15 / +0.53%
|
28.40
|
28.80
|
28.40
|
28.65
|
28.60
|
13.65
|
104,100
|
|
|
1/13/2021
|
-0.10 / -0.35%
|
28.70
|
28.80
|
28.50
|
28.50
|
28.66
|
13.58
|
111,700
|
|
|
1/12/2021
|
-0.10 / -0.35%
|
28.50
|
28.70
|
28.50
|
28.60
|
28.63
|
13.63
|
118,900
|
|
|
1/11/2021
|
+0.30 / +1.06%
|
28.60
|
28.80
|
28.50
|
28.70
|
28.70
|
13.68
|
132,200
|
|
|
1/8/2021
|
+0.10 / +0.35%
|
28.35
|
28.55
|
28.35
|
28.40
|
28.46
|
13.53
|
129,400
|
|
|
1/7/2021
|
+0.50 / +1.80%
|
27.90
|
28.40
|
27.85
|
28.30
|
28.24
|
13.49
|
264,900
|
|
|
1/6/2021
|
+0.35 / +1.28%
|
27.50
|
27.90
|
27.50
|
27.80
|
27.72
|
13.25
|
97,800
|
|
|
1/5/2021
|
+0.45 / +1.67%
|
27.00
|
27.50
|
27.00
|
27.45
|
27.31
|
13.08
|
117,300
|
|
|
1/4/2021
|
+0.20 / +0.75%
|
26.90
|
27.10
|
26.70
|
27.00
|
26.91
|
12.87
|
112,300
|
|
|
12/31/2020
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.48
|
12.77
|
106,170
|
|
|
12/30/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.40
|
26.40
|
26.48
|
12.58
|
71,380
|
|
|
12/29/2020
|
+0.25 / +0.96%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.18
|
12.53
|
100,120
|
|
|
12/28/2020
|
+0.25 / +0.97%
|
26.20
|
26.20
|
26.00
|
26.05
|
26.11
|
12.41
|
88,890
|
|
|
12/25/2020
|
+0.20 / +0.78%
|
25.75
|
25.90
|
25.60
|
25.80
|
25.72
|
12.29
|
91,620
|
|
|
12/24/2020
|
-0.35 / -1.35%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.75
|
12.20
|
74,850
|
|
|
12/23/2020
|
+0.10 / +0.39%
|
25.90
|
26.10
|
25.70
|
25.95
|
25.95
|
12.37
|
77,590
|
|
|
12/22/2020
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.75
|
25.85
|
25.88
|
12.32
|
90,320
|
|
|
12/21/2020
|
+0.20 / +0.79%
|
25.60
|
25.70
|
25.50
|
25.65
|
25.58
|
12.22
|
87,570
|
|
|
12/18/2020
|
+0.15 / +0.59%
|
25.30
|
25.50
|
25.20
|
25.45
|
25.37
|
12.13
|
111,120
|
|
|
12/17/2020
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.42
|
12.06
|
94,610
|
|
|
12/16/2020
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.25
|
25.50
|
25.43
|
12.15
|
82,560
|
|
|
12/15/2020
|
-0.25 / -0.98%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.43
|
12.06
|
75,910
|
|
|
12/14/2020
|
+0.15 / +0.59%
|
25.40
|
25.60
|
25.40
|
25.55
|
25.52
|
12.18
|
67,160
|
|
|
12/11/2020
|
-0.05 / -0.20%
|
25.30
|
25.45
|
25.30
|
25.40
|
25.39
|
12.10
|
75,660
|
|
|
12/10/2020
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.30
|
25.45
|
25.41
|
12.13
|
82,560
|
|
|
12/9/2020
|
+0.15 / +0.60%
|
25.10
|
25.40
|
25.10
|
25.35
|
25.25
|
12.08
|
86,170
|
|
|
12/8/2020
|
-0.10 / -0.40%
|
25.30
|
25.35
|
25.15
|
25.20
|
25.25
|
12.01
|
75,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|