|
|
Closing price on 10/6/2025
|
|
| Open |
7.41 |
| High |
7.99 |
| Low |
7.41 |
| Volume |
275,900 |
| Split-adjusted Price |
7.85 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
+0.10 / +1.29%
|
7.41
|
7.99
|
7.41
|
7.85
|
7.82
|
7.85
|
275,900
|
|
|
10/3/2025
|
-0.03 / -0.39%
|
7.51
|
7.89
|
7.50
|
7.75
|
7.69
|
7.75
|
70,900
|
|
|
10/2/2025
|
-0.02 / -0.26%
|
7.80
|
7.92
|
7.78
|
7.78
|
7.82
|
7.78
|
53,300
|
|
|
10/1/2025
|
0.00 / 0.00%
|
7.81
|
7.91
|
7.77
|
7.80
|
7.80
|
7.80
|
20,900
|
|
|
9/30/2025
|
-0.16 / -2.01%
|
7.96
|
7.97
|
7.80
|
7.80
|
7.87
|
7.80
|
47,700
|
|
|
9/29/2025
|
-0.20 / -2.45%
|
8.15
|
8.25
|
7.96
|
7.96
|
8.04
|
7.96
|
91,800
|
|
|
9/26/2025
|
-0.03 / -0.37%
|
8.15
|
8.28
|
7.99
|
8.16
|
8.07
|
8.16
|
177,500
|
|
|
9/25/2025
|
+0.14 / +1.74%
|
8.29
|
8.29
|
8.05
|
8.19
|
8.19
|
8.19
|
333,600
|
|
|
9/24/2025
|
+0.35 / +4.55%
|
7.72
|
8.20
|
7.71
|
8.05
|
7.98
|
8.05
|
643,100
|
|
|
9/23/2025
|
-0.20 / -2.53%
|
7.62
|
7.86
|
7.62
|
7.70
|
7.79
|
7.70
|
111,000
|
|
|
9/22/2025
|
-0.19 / -2.35%
|
8.05
|
8.06
|
7.80
|
7.90
|
7.91
|
7.90
|
523,610
|
|
|
9/19/2025
|
0.00 / 0.00%
|
8.01
|
8.20
|
8.00
|
8.09
|
8.08
|
8.09
|
454,400
|
|
|
9/18/2025
|
-0.10 / -1.22%
|
8.09
|
8.22
|
7.97
|
8.09
|
8.04
|
8.09
|
433,700
|
|
|
9/17/2025
|
-0.09 / -1.09%
|
8.27
|
8.27
|
8.08
|
8.19
|
8.18
|
8.19
|
675,500
|
|
|
9/16/2025
|
-0.07 / -0.84%
|
8.40
|
8.45
|
8.17
|
8.28
|
8.26
|
8.28
|
382,200
|
|
|
9/15/2025
|
-0.15 / -1.76%
|
8.55
|
8.55
|
8.35
|
8.35
|
8.38
|
8.35
|
232,300
|
|
|
9/12/2025
|
-0.06 / -0.70%
|
8.60
|
8.60
|
8.37
|
8.50
|
8.42
|
8.50
|
580,200
|
|
|
9/11/2025
|
-0.04 / -0.47%
|
8.56
|
8.59
|
8.39
|
8.56
|
8.45
|
8.56
|
263,900
|
|
|
9/10/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.48
|
8.60
|
8.52
|
8.60
|
264,500
|
|
|
9/9/2025
|
-0.06 / -0.69%
|
8.50
|
8.82
|
8.48
|
8.60
|
8.53
|
8.60
|
285,700
|
|
|
9/8/2025
|
-0.14 / -1.59%
|
8.70
|
8.70
|
8.37
|
8.66
|
8.57
|
8.66
|
307,100
|
|
|
9/5/2025
|
-0.20 / -2.22%
|
8.99
|
8.99
|
8.65
|
8.80
|
8.75
|
8.80
|
1,047,800
|
|
|
9/4/2025
|
+0.14 / +1.58%
|
8.86
|
9.09
|
8.69
|
9.00
|
8.91
|
9.00
|
1,714,300
|
|
|
9/3/2025
|
+0.04 / +0.45%
|
8.81
|
8.86
|
8.68
|
8.86
|
8.79
|
8.86
|
193,900
|
|
|
8/29/2025
|
+0.16 / +1.85%
|
8.74
|
8.90
|
8.58
|
8.82
|
8.73
|
8.82
|
799,900
|
|
|
8/28/2025
|
-0.02 / -0.23%
|
8.68
|
8.68
|
8.46
|
8.66
|
8.56
|
8.66
|
171,600
|
|
|
8/27/2025
|
+0.12 / +1.40%
|
8.60
|
8.68
|
8.44
|
8.68
|
8.60
|
8.68
|
236,700
|
|
|
8/26/2025
|
+0.15 / +1.78%
|
8.50
|
8.90
|
8.38
|
8.56
|
8.67
|
8.56
|
1,081,600
|
|
|
8/25/2025
|
-0.07 / -0.83%
|
9.04
|
9.04
|
7.89
|
8.41
|
8.46
|
8.41
|
666,800
|
|
|
8/22/2025
|
-0.32 / -3.64%
|
8.80
|
8.80
|
8.19
|
8.48
|
8.26
|
8.48
|
2,071,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|