|
Closing price on 11/8/2018
|
|
| Open |
36.00 |
| High |
36.30 |
| Low |
35.70 |
| Volume |
77,250 |
| Split-adjusted Price |
8.32 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
-0.45 / -1.22%
|
36.00
|
36.30
|
35.70
|
36.30
|
36.06
|
8.32
|
77,250
|
|
|
11/7/2018
|
+2.35 / +6.83%
|
36.80
|
36.80
|
36.75
|
36.75
|
36.79
|
8.42
|
358,700
|
|
|
11/6/2018
|
+2.25 / +7.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.88
|
86,870
|
|
|
11/5/2018
|
+2.10 / +6.99%
|
32.15
|
32.15
|
32.15
|
32.15
|
32.15
|
7.37
|
78,600
|
|
|
11/2/2018
|
+1.95 / +6.94%
|
30.05
|
30.05
|
30.05
|
30.05
|
30.05
|
6.88
|
16,600
|
|
|
11/1/2018
|
+1.80 / +6.84%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.44
|
53,610
|
|
|
10/31/2018
|
+1.70 / +6.91%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
6.03
|
30,500
|
|
|
10/30/2018
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.64
|
10,200
|
|
|
10/29/2018
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.27
|
11,200
|
|
|
10/26/2018
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.93
|
89,500
|
|
|
10/25/2018
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.61
|
800
|
|
|
10/24/2018
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.31
|
3,700
|
|
|
10/23/2018
|
+1.15 / +6.99%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.03
|
3,200
|
|
|
10/22/2018
|
+1.05 / +6.82%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
3.77
|
2,800
|
|
|
10/19/2018
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.53
|
2,200
|
|
|
10/18/2018
|
+2.40 / +20.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.30
|
1,800
|
|
|