|
|
Closing price on 10/29/2020
|
|
| Open |
30.65 |
| High |
30.80 |
| Low |
30.40 |
| Volume |
79,090 |
| Split-adjusted Price |
11.25 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.05 / +0.16%
|
30.65
|
30.80
|
30.40
|
30.70
|
30.59
|
11.25
|
79,090
|
|
|
10/28/2020
|
-0.25 / -0.81%
|
30.90
|
31.00
|
30.65
|
30.65
|
30.82
|
11.24
|
67,550
|
|
|
10/27/2020
|
-0.10 / -0.32%
|
30.80
|
31.00
|
30.70
|
30.90
|
30.87
|
11.33
|
78,220
|
|
|
10/26/2020
|
-0.60 / -1.90%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.18
|
11.36
|
94,360
|
|
|
10/23/2020
|
+0.05 / +0.16%
|
31.70
|
31.70
|
31.40
|
31.60
|
31.56
|
11.58
|
79,500
|
|
|
10/22/2020
|
+0.25 / +0.80%
|
31.60
|
31.70
|
31.40
|
31.55
|
31.55
|
11.57
|
92,560
|
|
|
10/21/2020
|
+0.30 / +0.97%
|
31.10
|
31.40
|
31.00
|
31.30
|
31.25
|
11.47
|
99,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|