|
|
Closing price on 10/20/2020
|
|
| Open |
30.80 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
90,690 |
| Split-adjusted Price |
11.36 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.35 / +1.14%
|
30.80
|
31.20
|
30.50
|
31.00
|
30.78
|
11.36
|
90,690
|
|
|
10/19/2020
|
+0.15 / +0.49%
|
30.50
|
30.70
|
30.40
|
30.65
|
30.56
|
11.24
|
68,120
|
|
|
10/16/2020
|
+0.05 / +0.16%
|
30.30
|
30.60
|
30.30
|
30.50
|
30.49
|
11.18
|
76,580
|
|
|
10/15/2020
|
-0.10 / -0.33%
|
30.55
|
30.65
|
30.40
|
30.45
|
30.56
|
11.16
|
91,760
|
|
|
10/14/2020
|
-0.15 / -0.49%
|
30.80
|
30.90
|
30.50
|
30.55
|
30.72
|
11.20
|
237,400
|
|
|
10/13/2020
|
-0.15 / -0.49%
|
30.85
|
30.90
|
30.60
|
30.70
|
30.76
|
11.25
|
80,160
|
|
|
10/12/2020
|
0.00 / 0.00%
|
31.10
|
31.20
|
30.60
|
30.85
|
30.99
|
11.31
|
83,930
|
|
|
10/9/2020
|
+0.15 / +0.49%
|
30.60
|
30.85
|
30.60
|
30.85
|
30.69
|
11.31
|
96,380
|
|
|
10/8/2020
|
-0.15 / -0.49%
|
30.65
|
30.80
|
30.60
|
30.70
|
30.71
|
11.25
|
78,000
|
|
|
10/7/2020
|
-0.15 / -0.48%
|
30.90
|
31.00
|
30.80
|
30.85
|
30.90
|
11.31
|
85,690
|
|
|
10/6/2020
|
0.00 / 0.00%
|
31.20
|
31.20
|
30.80
|
31.00
|
30.95
|
11.36
|
78,150
|
|
|
10/5/2020
|
+0.45 / +1.47%
|
30.90
|
31.10
|
30.80
|
31.00
|
30.93
|
11.36
|
74,360
|
|
|
10/2/2020
|
-0.10 / -0.33%
|
30.80
|
30.85
|
30.40
|
30.55
|
30.67
|
11.20
|
86,790
|
|
|
10/1/2020
|
+0.35 / +1.16%
|
30.50
|
30.70
|
30.40
|
30.65
|
30.58
|
11.24
|
65,400
|
|
|
9/30/2020
|
-0.10 / -0.33%
|
30.25
|
30.50
|
30.25
|
30.30
|
30.35
|
11.11
|
65,470
|
|
|
9/29/2020
|
-0.25 / -0.82%
|
30.50
|
30.70
|
30.40
|
30.40
|
30.61
|
11.14
|
72,180
|
|
|
9/28/2020
|
+0.15 / +0.49%
|
30.40
|
30.70
|
30.40
|
30.65
|
30.57
|
11.24
|
54,790
|
|
|
9/25/2020
|
-0.05 / -0.16%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.40
|
11.18
|
70,040
|
|
|
9/24/2020
|
-0.15 / -0.49%
|
30.50
|
30.75
|
30.40
|
30.55
|
30.57
|
11.20
|
65,120
|
|
|
9/23/2020
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.40
|
30.70
|
30.56
|
11.25
|
73,240
|
|
|
9/22/2020
|
-0.10 / -0.33%
|
30.45
|
30.65
|
30.45
|
30.50
|
30.51
|
11.18
|
73,280
|
|
|
9/21/2020
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.50
|
30.60
|
30.69
|
11.22
|
59,540
|
|
|
9/18/2020
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.71
|
11.29
|
66,140
|
|
|
9/17/2020
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.40
|
30.60
|
30.57
|
11.22
|
84,220
|
|
|
9/16/2020
|
0.00 / 0.00%
|
30.40
|
30.55
|
30.30
|
30.40
|
30.41
|
11.14
|
65,890
|
|
|
9/15/2020
|
0.00 / 0.00%
|
30.50
|
30.65
|
30.40
|
30.40
|
30.52
|
11.14
|
75,290
|
|
|
9/14/2020
|
+0.25 / +0.83%
|
30.20
|
30.50
|
30.10
|
30.40
|
30.35
|
11.14
|
85,530
|
|
|
9/11/2020
|
+0.15 / +0.50%
|
30.00
|
30.20
|
29.95
|
30.15
|
30.08
|
11.05
|
63,160
|
|
|
9/10/2020
|
+0.20 / +0.67%
|
29.90
|
30.10
|
29.90
|
30.00
|
29.97
|
11.00
|
77,980
|
|
|
9/9/2020
|
-0.30 / -1.00%
|
29.90
|
30.00
|
29.75
|
29.80
|
29.87
|
10.92
|
70,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,024,900
|
63.00
|
3.62%
|
|
|
|
CIG
|
114,400
|
5.13
|
0.00%
|
|
|
|
CKG
|
272,900
|
22.70
|
6.82%
|
|
|
|
CRE
|
479,200
|
8.12
|
0.50%
|
|
|
|
DLG
|
1,220,400
|
2.12
|
1.44%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
13,400
|
3.50
|
0.00%
|
|
|
|
DXS
|
2,821,400
|
8.22
|
-0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|