|
|
Closing price on 10/8/2024
|
|
| Open |
5.72 |
| High |
6.20 |
| Low |
5.72 |
| Volume |
300,200 |
| Split-adjusted Price |
6.07 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2024
|
-0.08 / -1.30%
|
5.72
|
6.20
|
5.72
|
6.07
|
5.99
|
6.07
|
300,200
|
|
|
10/7/2024
|
-0.03 / -0.49%
|
6.16
|
6.17
|
6.03
|
6.15
|
6.11
|
6.15
|
266,300
|
|
|
10/4/2024
|
-0.06 / -0.96%
|
6.17
|
6.24
|
6.16
|
6.18
|
6.18
|
6.18
|
203,900
|
|
|
10/3/2024
|
-0.02 / -0.32%
|
6.21
|
6.28
|
6.16
|
6.24
|
6.20
|
6.24
|
140,800
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.18
|
6.26
|
6.22
|
6.26
|
226,900
|
|
|
10/1/2024
|
0.00 / 0.00%
|
6.27
|
6.30
|
6.24
|
6.26
|
6.26
|
6.26
|
324,400
|
|
|
9/30/2024
|
-0.04 / -0.63%
|
6.24
|
6.29
|
6.22
|
6.26
|
6.25
|
6.26
|
268,000
|
|
|
9/27/2024
|
-0.04 / -0.63%
|
6.34
|
6.35
|
6.26
|
6.30
|
6.29
|
6.30
|
255,500
|
|
|
9/26/2024
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.28
|
6.34
|
6.32
|
6.34
|
213,900
|
|
|
9/25/2024
|
0.00 / 0.00%
|
6.33
|
6.40
|
6.20
|
6.33
|
6.30
|
6.33
|
717,100
|
|
|
9/24/2024
|
-0.02 / -0.31%
|
6.34
|
6.35
|
6.26
|
6.33
|
6.29
|
6.33
|
174,600
|
|
|
9/23/2024
|
-0.03 / -0.47%
|
6.43
|
6.43
|
6.28
|
6.35
|
6.31
|
6.35
|
288,000
|
|
|
9/20/2024
|
-0.05 / -0.78%
|
6.44
|
6.44
|
6.29
|
6.38
|
6.34
|
6.38
|
862,800
|
|
|
9/19/2024
|
-0.02 / -0.31%
|
6.46
|
6.46
|
6.34
|
6.43
|
6.37
|
6.43
|
488,400
|
|
|
9/18/2024
|
+0.05 / +0.78%
|
6.44
|
6.45
|
6.37
|
6.45
|
6.40
|
6.45
|
755,600
|
|
|
9/17/2024
|
+0.02 / +0.31%
|
6.43
|
6.43
|
6.35
|
6.40
|
6.38
|
6.40
|
197,000
|
|
|
9/16/2024
|
-0.02 / -0.31%
|
6.40
|
6.49
|
6.36
|
6.38
|
6.40
|
6.38
|
105,200
|
|
|
9/13/2024
|
-0.05 / -0.78%
|
6.46
|
6.46
|
6.38
|
6.40
|
6.40
|
6.40
|
115,400
|
|
|
9/12/2024
|
+0.07 / +1.10%
|
6.40
|
6.47
|
6.36
|
6.45
|
6.44
|
6.45
|
179,700
|
|
|
9/11/2024
|
-0.02 / -0.31%
|
6.40
|
6.49
|
6.36
|
6.38
|
6.42
|
6.38
|
209,700
|
|
|
9/10/2024
|
-0.02 / -0.31%
|
6.44
|
6.44
|
6.35
|
6.40
|
6.39
|
6.40
|
156,800
|
|
|
9/9/2024
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.35
|
6.42
|
6.39
|
6.42
|
212,100
|
|
|
9/6/2024
|
-0.05 / -0.77%
|
6.51
|
6.51
|
6.40
|
6.45
|
6.42
|
6.45
|
208,500
|
|
|
9/5/2024
|
-0.02 / -0.31%
|
6.56
|
6.56
|
6.45
|
6.50
|
6.49
|
6.50
|
101,900
|
|
|
9/4/2024
|
+0.06 / +0.93%
|
6.40
|
6.55
|
6.39
|
6.52
|
6.43
|
6.52
|
119,800
|
|
|
8/30/2024
|
-0.11 / -1.67%
|
6.57
|
6.57
|
6.46
|
6.46
|
6.49
|
6.46
|
420,200
|
|
|
8/29/2024
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.57
|
6.57
|
6.59
|
6.57
|
91,400
|
|
|
8/28/2024
|
-0.02 / -0.30%
|
6.63
|
6.79
|
6.60
|
6.63
|
6.62
|
6.63
|
332,500
|
|
|
8/27/2024
|
-0.12 / -1.77%
|
6.70
|
6.75
|
6.62
|
6.65
|
6.65
|
6.65
|
441,300
|
|
|
8/26/2024
|
+0.01 / +0.15%
|
6.91
|
6.91
|
6.70
|
6.77
|
6.75
|
6.77
|
389,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|