|
|
Closing price on 1/5/2024
|
|
| Open |
15.80 |
| High |
17.00 |
| Low |
14.95 |
| Volume |
2,471,200 |
| Split-adjusted Price |
17.00 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
+0.95 / +5.92%
|
15.80
|
17.00
|
14.95
|
17.00
|
15.56
|
17.00
|
2,471,200
|
|
|
1/4/2024
|
-1.20 / -6.96%
|
16.05
|
16.50
|
16.05
|
16.05
|
16.08
|
16.05
|
2,781,900
|
|
|
1/3/2024
|
-1.25 / -6.76%
|
17.95
|
17.95
|
17.25
|
17.25
|
17.38
|
17.25
|
2,016,400
|
|
|
1/2/2024
|
-1.00 / -5.13%
|
19.40
|
19.50
|
18.50
|
18.50
|
18.88
|
18.50
|
450,700
|
|
|
12/29/2023
|
-0.30 / -1.52%
|
19.70
|
19.75
|
19.25
|
19.50
|
19.50
|
19.50
|
556,884
|
|
|
12/28/2023
|
-0.20 / -1.00%
|
19.80
|
19.85
|
19.50
|
19.80
|
19.69
|
19.80
|
622,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.83
|
20.00
|
898,100
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.60
|
20.00
|
19.82
|
20.00
|
484,000
|
|
|
12/25/2023
|
+0.05 / +0.25%
|
20.05
|
20.05
|
19.65
|
20.00
|
19.90
|
20.00
|
525,100
|
|
|
12/22/2023
|
-0.05 / -0.25%
|
20.15
|
20.20
|
19.75
|
19.95
|
19.94
|
19.95
|
673,700
|
|
|
12/21/2023
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.94
|
20.00
|
431,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
20.15
|
20.25
|
19.95
|
20.10
|
20.07
|
20.10
|
351,800
|
|
|
12/19/2023
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.70
|
20.10
|
19.88
|
20.10
|
448,000
|
|
|
12/18/2023
|
-0.25 / -1.23%
|
20.60
|
20.60
|
19.85
|
20.15
|
20.13
|
20.15
|
767,900
|
|
|
12/15/2023
|
+0.10 / +0.49%
|
20.40
|
20.40
|
19.90
|
20.40
|
20.16
|
20.40
|
923,800
|
|
|
12/14/2023
|
-0.50 / -2.40%
|
20.50
|
20.80
|
19.95
|
20.30
|
20.24
|
20.30
|
764,800
|
|
|
12/13/2023
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.45
|
20.80
|
20.70
|
20.80
|
677,300
|
|
|
12/12/2023
|
-0.15 / -0.71%
|
20.50
|
21.20
|
20.40
|
20.90
|
20.65
|
20.90
|
597,600
|
|
|
12/11/2023
|
+0.05 / +0.24%
|
21.10
|
21.25
|
20.40
|
21.05
|
20.83
|
21.05
|
765,000
|
|
|
12/8/2023
|
0.00 / 0.00%
|
21.20
|
21.45
|
20.85
|
21.00
|
21.10
|
21.00
|
1,494,700
|
|
|
12/7/2023
|
-0.20 / -0.94%
|
21.60
|
21.80
|
20.65
|
21.00
|
21.11
|
21.00
|
1,354,200
|
|
|
12/6/2023
|
+1.00 / +4.95%
|
20.30
|
21.20
|
19.80
|
21.20
|
20.53
|
21.20
|
3,577,200
|
|
|
12/5/2023
|
+0.05 / +0.25%
|
20.15
|
20.35
|
19.80
|
20.20
|
20.09
|
20.20
|
1,954,500
|
|
|
12/4/2023
|
-0.05 / -0.25%
|
20.15
|
20.40
|
19.90
|
20.15
|
20.04
|
20.15
|
794,500
|
|
|
12/1/2023
|
-0.15 / -0.74%
|
20.35
|
20.35
|
19.85
|
20.20
|
20.08
|
20.20
|
332,900
|
|
|
11/30/2023
|
-0.25 / -1.21%
|
20.60
|
20.75
|
19.95
|
20.35
|
20.23
|
20.35
|
953,800
|
|
|
11/29/2023
|
-0.15 / -0.72%
|
20.65
|
20.85
|
19.85
|
20.60
|
20.21
|
20.60
|
1,136,100
|
|
|
11/28/2023
|
-0.55 / -2.58%
|
21.30
|
21.30
|
20.00
|
20.75
|
20.33
|
20.75
|
1,193,400
|
|
|
11/27/2023
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.40
|
21.30
|
21.03
|
21.30
|
576,300
|
|
|
11/24/2023
|
+0.05 / +0.24%
|
21.25
|
21.25
|
20.00
|
21.25
|
20.58
|
21.25
|
1,248,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:34 AM
|
|
|
|
|