|
Closing price on 12/15/2021
|
|
Open |
41.40 |
High |
41.80 |
Low |
41.00 |
Volume |
241,700 |
Split-adjusted Price |
19.63 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2021
|
-0.20 / -0.48%
|
41.40
|
41.80
|
41.00
|
41.20
|
41.49
|
19.63
|
241,700
|
|
12/14/2021
|
-0.80 / -1.90%
|
42.30
|
42.45
|
41.10
|
41.40
|
41.62
|
19.73
|
252,700
|
|
12/13/2021
|
+0.30 / +0.72%
|
41.90
|
42.30
|
41.60
|
42.20
|
42.05
|
20.11
|
253,000
|
|
12/10/2021
|
-0.10 / -0.24%
|
42.20
|
42.20
|
41.50
|
41.90
|
41.86
|
19.97
|
267,400
|
|
12/9/2021
|
+1.60 / +3.96%
|
40.40
|
42.50
|
40.30
|
42.00
|
41.44
|
20.02
|
341,700
|
|
12/8/2021
|
+0.10 / +0.25%
|
40.30
|
40.55
|
40.10
|
40.40
|
40.37
|
19.25
|
251,600
|
|
12/7/2021
|
+0.50 / +1.26%
|
39.80
|
40.35
|
39.80
|
40.30
|
40.07
|
19.20
|
214,200
|
|
12/6/2021
|
+0.30 / +0.76%
|
39.50
|
40.20
|
39.40
|
39.80
|
39.92
|
18.97
|
233,000
|
|
12/3/2021
|
-0.30 / -0.75%
|
39.80
|
40.20
|
39.30
|
39.50
|
39.80
|
18.82
|
235,700
|
|
12/2/2021
|
-0.40 / -1.00%
|
40.20
|
40.40
|
39.80
|
39.80
|
40.18
|
18.97
|
221,000
|
|
12/1/2021
|
-0.20 / -0.50%
|
40.40
|
40.80
|
40.00
|
40.20
|
40.45
|
19.16
|
231,100
|
|
11/30/2021
|
-0.30 / -0.74%
|
40.80
|
41.10
|
40.30
|
40.40
|
40.81
|
19.25
|
269,400
|
|
11/29/2021
|
+0.80 / +2.01%
|
39.20
|
41.05
|
39.20
|
40.70
|
40.41
|
19.40
|
308,100
|
|
11/26/2021
|
-0.10 / -0.25%
|
40.00
|
40.45
|
39.90
|
39.90
|
40.16
|
19.01
|
263,000
|
|
11/25/2021
|
+0.50 / +1.27%
|
39.70
|
40.20
|
39.50
|
40.00
|
39.90
|
19.06
|
278,600
|
|
11/24/2021
|
+0.10 / +0.25%
|
39.20
|
39.70
|
39.20
|
39.50
|
39.49
|
18.82
|
256,100
|
|
11/23/2021
|
+0.20 / +0.51%
|
39.20
|
39.50
|
39.00
|
39.40
|
39.32
|
18.78
|
238,300
|
|
11/22/2021
|
-0.40 / -1.01%
|
39.00
|
39.30
|
38.50
|
39.20
|
38.90
|
18.68
|
220,200
|
|
11/19/2021
|
-0.90 / -2.22%
|
40.50
|
40.70
|
39.30
|
39.60
|
40.13
|
18.87
|
251,900
|
|
11/18/2021
|
-0.85 / -2.06%
|
41.10
|
41.30
|
40.00
|
40.50
|
40.56
|
19.30
|
267,500
|
|
11/17/2021
|
+0.45 / +1.10%
|
41.00
|
41.50
|
41.00
|
41.35
|
41.22
|
19.71
|
261,400
|
|
11/16/2021
|
+0.40 / +0.99%
|
40.70
|
41.00
|
40.10
|
40.90
|
40.66
|
19.49
|
282,000
|
|
11/15/2021
|
-0.60 / -1.46%
|
40.70
|
40.90
|
40.10
|
40.50
|
40.43
|
19.30
|
265,100
|
|
11/12/2021
|
+0.80 / +1.99%
|
40.40
|
41.15
|
40.20
|
41.10
|
40.74
|
19.59
|
297,400
|
|
11/11/2021
|
-0.70 / -1.71%
|
40.60
|
40.70
|
40.20
|
40.30
|
40.35
|
19.20
|
290,000
|
|
11/10/2021
|
-0.60 / -1.44%
|
41.20
|
41.75
|
40.90
|
41.00
|
41.16
|
19.54
|
307,700
|
|
11/9/2021
|
+1.40 / +3.48%
|
41.20
|
42.30
|
41.10
|
41.60
|
41.78
|
19.82
|
359,700
|
|
11/8/2021
|
+1.20 / +3.08%
|
39.00
|
40.45
|
39.00
|
40.20
|
39.64
|
19.16
|
368,100
|
|
11/5/2021
|
+0.30 / +0.78%
|
38.70
|
39.10
|
38.50
|
39.00
|
38.81
|
18.59
|
268,200
|
|
11/4/2021
|
-0.90 / -2.27%
|
39.20
|
39.40
|
38.50
|
38.70
|
38.84
|
18.44
|
228,000
|
|
|
|
|
|