|
|
Closing price on 12/11/2018
|
|
| Open |
36.40 |
| High |
36.75 |
| Low |
36.30 |
| Volume |
80,490 |
| Split-adjusted Price |
8.39 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
-0.15 / -0.41%
|
36.40
|
36.75
|
36.30
|
36.60
|
36.55
|
8.39
|
80,490
|
|
|
12/10/2018
|
-0.50 / -1.34%
|
36.75
|
37.00
|
36.40
|
36.75
|
36.70
|
8.42
|
86,510
|
|
|
12/7/2018
|
+0.05 / +0.13%
|
36.70
|
37.30
|
36.40
|
37.25
|
36.92
|
8.53
|
90,240
|
|
|
12/6/2018
|
-0.35 / -0.93%
|
37.50
|
37.60
|
36.80
|
37.20
|
37.16
|
8.52
|
85,200
|
|
|
12/5/2018
|
-0.35 / -0.92%
|
37.50
|
38.00
|
37.20
|
37.55
|
37.54
|
8.60
|
93,080
|
|
|
12/4/2018
|
-0.60 / -1.56%
|
38.50
|
38.80
|
37.50
|
37.90
|
37.99
|
8.68
|
89,790
|
|
|
12/3/2018
|
+1.55 / +4.19%
|
36.50
|
38.95
|
36.50
|
38.50
|
37.59
|
8.82
|
107,730
|
|
|
11/30/2018
|
-0.15 / -0.40%
|
36.90
|
37.00
|
36.25
|
36.95
|
36.58
|
8.47
|
100,060
|
|
|
11/29/2018
|
-0.80 / -2.11%
|
37.30
|
38.00
|
36.70
|
37.10
|
37.26
|
8.50
|
124,920
|
|
|
11/28/2018
|
-0.20 / -0.52%
|
37.50
|
38.20
|
36.80
|
37.90
|
37.38
|
8.68
|
135,880
|
|
|
11/27/2018
|
+0.60 / +1.60%
|
37.80
|
39.60
|
36.90
|
38.10
|
37.61
|
8.73
|
114,620
|
|
|
11/26/2018
|
+0.90 / +2.46%
|
36.30
|
37.55
|
36.20
|
37.50
|
36.81
|
8.59
|
127,760
|
|
|
11/23/2018
|
+0.20 / +0.55%
|
36.10
|
37.60
|
35.80
|
36.60
|
36.64
|
8.39
|
112,660
|
|
|
11/22/2018
|
+0.90 / +2.54%
|
35.50
|
37.00
|
35.30
|
36.40
|
35.95
|
8.34
|
84,560
|
|
|
11/21/2018
|
-0.60 / -1.66%
|
35.30
|
36.00
|
35.10
|
35.50
|
35.59
|
8.13
|
77,530
|
|
|
11/20/2018
|
-0.40 / -1.10%
|
35.80
|
36.70
|
35.70
|
36.10
|
36.25
|
8.27
|
76,790
|
|
|
11/19/2018
|
-0.20 / -0.54%
|
36.20
|
37.20
|
36.05
|
36.50
|
36.39
|
8.36
|
80,460
|
|
|
11/16/2018
|
+1.00 / +2.80%
|
35.40
|
36.70
|
35.40
|
36.70
|
36.01
|
8.41
|
73,460
|
|
|
11/15/2018
|
-0.40 / -1.11%
|
35.90
|
36.50
|
35.00
|
35.70
|
35.72
|
8.18
|
122,210
|
|
|
11/14/2018
|
-0.15 / -0.41%
|
35.80
|
38.00
|
35.70
|
36.10
|
36.13
|
8.27
|
94,280
|
|
|
11/13/2018
|
-0.75 / -2.03%
|
36.20
|
37.00
|
36.05
|
36.25
|
36.40
|
8.31
|
103,310
|
|
|
11/12/2018
|
+1.50 / +4.23%
|
35.30
|
37.60
|
35.30
|
37.00
|
36.24
|
8.48
|
110,590
|
|
|
11/9/2018
|
-0.80 / -2.20%
|
35.50
|
36.25
|
34.80
|
35.50
|
35.28
|
8.13
|
94,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|