|
|
Closing price on 11/26/2020
|
|
| Open |
24.90 |
| High |
25.10 |
| Low |
24.90 |
| Volume |
74,150 |
| Split-adjusted Price |
11.91 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2020
|
+0.05 / +0.20%
|
24.90
|
25.10
|
24.90
|
25.00
|
25.02
|
11.91
|
74,150
|
|
|
11/25/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.85
|
24.95
|
24.95
|
11.89
|
80,000
|
|
|
11/24/2020
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.80
|
24.95
|
24.92
|
11.89
|
70,560
|
|
|
11/23/2020
|
+0.15 / +0.60%
|
24.90
|
25.10
|
24.80
|
25.05
|
25.00
|
11.94
|
83,380
|
|
|
11/20/2020
|
-0.15 / -0.60%
|
25.00
|
25.10
|
24.80
|
24.90
|
24.94
|
11.87
|
74,000
|
|
|
11/19/2020
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.90
|
25.05
|
25.04
|
11.94
|
81,120
|
|
|
11/18/2020
|
-0.15 / -0.59%
|
25.20
|
25.30
|
25.00
|
25.15
|
25.23
|
11.99
|
71,510
|
|
|
11/17/2020
|
+0.25 / +1.00%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.17
|
12.06
|
75,120
|
|
|
11/16/2020
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.05
|
25.05
|
25.15
|
11.94
|
90,560
|
|
|
11/13/2020
|
+0.25 / +1.00%
|
25.00
|
25.30
|
24.90
|
25.15
|
25.11
|
11.99
|
71,670
|
|
|
11/12/2020
|
+0.10 / +0.40%
|
24.85
|
25.00
|
24.85
|
24.90
|
24.90
|
11.87
|
81,690
|
|
|
11/11/2020
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.70
|
24.80
|
24.79
|
11.82
|
74,220
|
|
|
11/10/2020
|
-0.05 / -0.20%
|
25.00
|
25.00
|
24.75
|
24.80
|
24.88
|
11.82
|
85,360
|
|
|
11/9/2020
|
+0.15 / +0.61%
|
24.65
|
24.90
|
24.65
|
24.85
|
24.73
|
11.84
|
77,150
|
|
|
11/6/2020
|
-0.10 / -0.40%
|
24.90
|
24.95
|
24.70
|
24.70
|
24.83
|
11.77
|
87,830
|
|
|
11/5/2020
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.70
|
24.80
|
24.78
|
11.82
|
76,600
|
|
|
11/4/2020
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.87
|
11.82
|
89,910
|
|
|
11/3/2020
|
+0.30 / +1.22%
|
24.60
|
24.90
|
24.50
|
24.80
|
24.73
|
11.82
|
104,410
|
|
|
11/2/2020
|
+0.70 / +2.94%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.46
|
11.68
|
85,390
|
|
|
10/30/2020
|
+0.20 / +0.65%
|
30.75
|
30.90
|
30.70
|
30.90
|
30.78
|
11.33
|
89,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|