|
|
Closing price on 11/20/2023
|
|
| Open |
19.95 |
| High |
20.50 |
| Low |
19.80 |
| Volume |
658,100 |
| Split-adjusted Price |
20.35 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
-0.15 / -0.73%
|
19.95
|
20.50
|
19.80
|
20.35
|
20.06
|
20.35
|
658,100
|
|
|
11/17/2023
|
-0.20 / -0.97%
|
20.95
|
20.95
|
19.95
|
20.50
|
20.25
|
20.50
|
788,700
|
|
|
11/16/2023
|
-0.20 / -0.96%
|
21.00
|
21.10
|
19.95
|
20.70
|
20.36
|
20.70
|
860,800
|
|
|
11/15/2023
|
+0.30 / +1.46%
|
20.50
|
21.20
|
19.90
|
20.90
|
20.57
|
20.90
|
556,300
|
|
|
11/14/2023
|
-0.20 / -0.96%
|
21.25
|
21.25
|
19.95
|
20.60
|
20.30
|
20.60
|
453,600
|
|
|
11/13/2023
|
-0.10 / -0.48%
|
20.70
|
21.30
|
19.95
|
20.80
|
20.40
|
20.80
|
411,600
|
|
|
11/10/2023
|
-0.80 / -3.69%
|
21.30
|
21.30
|
20.20
|
20.90
|
20.54
|
20.90
|
836,500
|
|
|
11/9/2023
|
-1.60 / -6.87%
|
23.10
|
23.10
|
21.70
|
21.70
|
22.02
|
21.70
|
1,190,800
|
|
|
11/8/2023
|
+0.30 / +1.30%
|
22.60
|
23.30
|
21.40
|
23.30
|
21.97
|
23.30
|
1,204,100
|
|
|
11/7/2023
|
-0.40 / -1.71%
|
23.20
|
23.30
|
21.80
|
23.00
|
22.48
|
23.00
|
1,285,000
|
|
|
11/6/2023
|
-0.10 / -0.43%
|
24.00
|
24.30
|
21.90
|
23.40
|
22.71
|
23.40
|
1,111,900
|
|
|
11/3/2023
|
+0.65 / +2.84%
|
22.85
|
23.50
|
21.90
|
23.50
|
22.72
|
23.50
|
608,600
|
|
|
11/2/2023
|
+1.45 / +6.78%
|
21.40
|
22.85
|
20.90
|
22.85
|
22.18
|
22.85
|
678,500
|
|
|
11/1/2023
|
+0.20 / +0.94%
|
20.80
|
21.60
|
19.95
|
21.40
|
20.62
|
21.40
|
1,625,700
|
|
|
10/31/2023
|
-0.40 / -1.85%
|
20.10
|
21.20
|
20.10
|
21.20
|
20.63
|
21.20
|
446,000
|
|
|
10/30/2023
|
-0.30 / -1.37%
|
21.50
|
21.90
|
20.40
|
21.60
|
21.03
|
21.60
|
565,500
|
|
|
10/27/2023
|
+0.95 / +4.53%
|
21.15
|
22.00
|
20.95
|
21.90
|
21.44
|
21.90
|
542,900
|
|
|
10/26/2023
|
-0.65 / -3.01%
|
21.60
|
21.60
|
20.10
|
20.95
|
20.45
|
20.95
|
464,200
|
|
|
10/25/2023
|
-0.20 / -0.92%
|
22.30
|
22.30
|
20.95
|
21.60
|
21.63
|
21.60
|
560,800
|
|
|
10/24/2023
|
-0.10 / -0.46%
|
22.20
|
22.40
|
21.00
|
21.80
|
21.73
|
21.80
|
566,200
|
|
|
10/23/2023
|
-0.10 / -0.45%
|
22.80
|
22.80
|
21.50
|
21.90
|
22.12
|
21.90
|
308,600
|
|
|
10/20/2023
|
+1.05 / +5.01%
|
21.00
|
22.00
|
20.80
|
22.00
|
21.38
|
22.00
|
734,500
|
|
|
10/19/2023
|
-0.95 / -4.34%
|
20.40
|
21.90
|
20.40
|
20.95
|
20.60
|
20.95
|
2,226,300
|
|
|
10/18/2023
|
-1.00 / -4.37%
|
22.60
|
23.10
|
21.30
|
21.90
|
21.67
|
21.90
|
882,400
|
|
|
10/17/2023
|
-0.30 / -1.29%
|
23.40
|
23.50
|
21.60
|
22.90
|
22.41
|
22.90
|
2,285,400
|
|
|
10/16/2023
|
-0.80 / -3.33%
|
24.30
|
24.40
|
22.35
|
23.20
|
22.93
|
23.20
|
813,900
|
|
|
10/13/2023
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.30
|
24.00
|
23.60
|
24.00
|
160,300
|
|
|
10/12/2023
|
-0.40 / -1.67%
|
24.00
|
24.20
|
22.75
|
23.60
|
23.67
|
23.60
|
357,700
|
|
|
10/11/2023
|
-0.50 / -2.04%
|
24.30
|
24.40
|
23.70
|
24.00
|
23.98
|
24.00
|
554,500
|
|
|
10/10/2023
|
-0.30 / -1.21%
|
24.80
|
25.10
|
23.10
|
24.50
|
24.16
|
24.50
|
802,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|