|
|
Closing price on 1/27/2023
|
|
| Open |
49.80 |
| High |
50.20 |
| Low |
49.70 |
| Volume |
192,600 |
| Split-adjusted Price |
34.51 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.10 / +0.20%
|
49.80
|
50.20
|
49.70
|
49.70
|
49.94
|
34.51
|
192,600
|
|
|
1/19/2023
|
+0.80 / +1.64%
|
49.00
|
49.80
|
48.80
|
49.60
|
49.36
|
34.44
|
195,500
|
|
|
1/18/2023
|
+0.30 / +0.62%
|
48.50
|
49.00
|
48.50
|
48.80
|
48.70
|
33.89
|
178,200
|
|
|
1/17/2023
|
+0.30 / +0.62%
|
48.00
|
48.80
|
48.00
|
48.50
|
48.47
|
33.68
|
273,100
|
|
|
1/16/2023
|
+0.50 / +1.05%
|
47.50
|
48.30
|
47.50
|
48.20
|
48.03
|
33.47
|
194,700
|
|
|
1/13/2023
|
+0.60 / +1.27%
|
47.10
|
47.90
|
47.10
|
47.70
|
47.49
|
33.13
|
219,300
|
|
|
1/12/2023
|
+0.40 / +0.86%
|
46.80
|
47.30
|
46.80
|
47.10
|
47.02
|
32.71
|
527,400
|
|
|
1/11/2023
|
+0.20 / +0.43%
|
46.30
|
47.10
|
46.30
|
46.70
|
46.78
|
32.43
|
653,200
|
|
|
1/10/2023
|
+0.30 / +0.65%
|
46.40
|
46.80
|
46.20
|
46.50
|
46.47
|
32.29
|
216,600
|
|
|
1/9/2023
|
-0.40 / -0.86%
|
46.00
|
46.40
|
45.90
|
46.20
|
46.10
|
32.08
|
224,900
|
|
|
1/6/2023
|
-0.40 / -0.85%
|
46.80
|
47.40
|
46.50
|
46.60
|
46.93
|
32.36
|
342,100
|
|
|
1/5/2023
|
+0.30 / +0.64%
|
46.60
|
47.30
|
46.50
|
47.00
|
47.02
|
32.64
|
400,600
|
|
|
1/4/2023
|
-0.80 / -1.68%
|
46.60
|
47.20
|
46.50
|
46.70
|
46.76
|
32.43
|
718,700
|
|
|
1/3/2023
|
+0.20 / +0.42%
|
47.30
|
47.90
|
47.10
|
47.50
|
47.50
|
32.99
|
285,500
|
|
|
12/30/2022
|
-0.30 / -0.63%
|
47.20
|
47.75
|
47.10
|
47.30
|
47.42
|
32.85
|
246,800
|
|
|
12/29/2022
|
+0.20 / +0.42%
|
47.20
|
47.90
|
47.20
|
47.60
|
47.59
|
33.06
|
414,200
|
|
|
12/28/2022
|
+1.00 / +2.16%
|
46.30
|
47.60
|
46.30
|
47.40
|
46.85
|
32.92
|
669,400
|
|
|
12/27/2022
|
+0.90 / +1.98%
|
45.50
|
46.70
|
45.50
|
46.40
|
46.10
|
32.22
|
686,900
|
|
|
12/26/2022
|
-0.70 / -1.52%
|
45.20
|
46.20
|
45.20
|
45.50
|
45.92
|
31.60
|
1,760,900
|
|
|
12/23/2022
|
+0.20 / +0.43%
|
45.80
|
46.50
|
45.80
|
46.20
|
46.17
|
32.08
|
250,100
|
|
|
12/22/2022
|
-0.70 / -1.50%
|
46.30
|
46.70
|
45.80
|
46.00
|
46.17
|
31.94
|
729,300
|
|
|
12/21/2022
|
+0.10 / +0.21%
|
46.00
|
46.90
|
46.00
|
46.70
|
46.54
|
32.43
|
252,300
|
|
|
12/20/2022
|
-1.20 / -2.51%
|
46.80
|
47.10
|
46.30
|
46.60
|
46.70
|
32.36
|
803,800
|
|
|
12/19/2022
|
+0.20 / +0.42%
|
47.40
|
48.20
|
47.20
|
47.80
|
47.73
|
33.19
|
371,700
|
|
|
12/16/2022
|
0.00 / 0.00%
|
47.40
|
48.00
|
47.20
|
47.60
|
47.59
|
33.06
|
229,300
|
|
|
12/15/2022
|
+0.40 / +0.85%
|
47.20
|
47.80
|
47.20
|
47.60
|
47.48
|
33.06
|
245,700
|
|
|
12/14/2022
|
+0.20 / +0.43%
|
47.30
|
47.60
|
47.00
|
47.20
|
47.29
|
32.78
|
535,600
|
|
|
12/13/2022
|
+0.20 / +0.43%
|
46.50
|
47.20
|
46.30
|
47.00
|
46.66
|
32.64
|
688,800
|
|
|
12/12/2022
|
-0.20 / -0.43%
|
47.00
|
47.60
|
46.80
|
46.80
|
47.21
|
32.50
|
2,012,100
|
|
|
12/9/2022
|
+0.20 / +0.43%
|
46.40
|
47.30
|
46.20
|
47.00
|
46.67
|
32.64
|
831,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|