|
|
Closing price on 12/2/2022
|
|
| Open |
46.70 |
| High |
47.30 |
| Low |
46.30 |
| Volume |
269,600 |
| Split-adjusted Price |
32.64 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.50 / +1.08%
|
46.70
|
47.30
|
46.30
|
47.00
|
46.73
|
32.64
|
269,600
|
|
|
12/1/2022
|
-0.80 / -1.69%
|
47.30
|
47.40
|
46.40
|
46.50
|
46.75
|
32.29
|
296,500
|
|
|
11/30/2022
|
-1.40 / -2.87%
|
48.00
|
48.10
|
47.30
|
47.30
|
47.65
|
32.85
|
256,600
|
|
|
11/29/2022
|
+0.85 / +1.78%
|
48.30
|
49.00
|
48.20
|
48.70
|
48.73
|
33.82
|
357,900
|
|
|
11/28/2022
|
+0.95 / +2.03%
|
47.50
|
48.10
|
47.40
|
47.85
|
47.77
|
33.23
|
301,900
|
|
|
11/25/2022
|
+0.40 / +0.86%
|
46.50
|
46.90
|
45.90
|
46.90
|
46.44
|
32.57
|
362,400
|
|
|
11/24/2022
|
+0.50 / +1.09%
|
45.80
|
46.50
|
45.50
|
46.50
|
46.09
|
32.29
|
288,900
|
|
|
11/23/2022
|
-1.00 / -2.13%
|
46.40
|
46.80
|
46.00
|
46.00
|
46.40
|
31.94
|
1,297,100
|
|
|
11/22/2022
|
-1.00 / -2.08%
|
47.80
|
47.90
|
46.80
|
47.00
|
47.27
|
32.64
|
293,400
|
|
|
11/21/2022
|
+0.10 / +0.21%
|
47.40
|
48.30
|
46.80
|
48.00
|
47.57
|
33.33
|
291,500
|
|
|
11/18/2022
|
+1.70 / +3.68%
|
46.40
|
48.30
|
45.50
|
47.90
|
46.67
|
33.26
|
394,300
|
|
|
11/17/2022
|
+0.80 / +1.76%
|
45.60
|
46.50
|
45.40
|
46.20
|
46.03
|
32.08
|
281,900
|
|
|
11/16/2022
|
+1.10 / +2.48%
|
44.00
|
45.85
|
43.20
|
45.40
|
44.50
|
31.53
|
347,500
|
|
|
11/15/2022
|
-1.00 / -2.21%
|
45.00
|
45.00
|
43.90
|
44.30
|
44.39
|
30.76
|
440,600
|
|
|
11/14/2022
|
-0.20 / -0.44%
|
45.00
|
45.90
|
44.50
|
45.30
|
45.36
|
31.46
|
270,000
|
|
|
11/11/2022
|
+0.50 / +1.11%
|
45.20
|
45.90
|
45.10
|
45.50
|
45.48
|
31.60
|
254,300
|
|
|
11/10/2022
|
-1.30 / -2.81%
|
46.50
|
46.90
|
45.00
|
45.00
|
46.10
|
31.25
|
260,500
|
|
|
11/9/2022
|
+0.60 / +1.31%
|
45.90
|
46.60
|
45.70
|
46.30
|
46.24
|
32.15
|
636,000
|
|
|
11/8/2022
|
+0.30 / +0.66%
|
44.80
|
46.00
|
44.40
|
45.70
|
45.40
|
31.74
|
233,200
|
|
|
11/7/2022
|
-1.10 / -2.37%
|
46.00
|
46.30
|
45.30
|
45.40
|
45.78
|
31.53
|
268,100
|
|
|
11/4/2022
|
+0.30 / +0.65%
|
46.30
|
46.75
|
45.70
|
46.50
|
46.27
|
32.29
|
256,600
|
|
|
11/3/2022
|
-1.00 / -2.12%
|
46.50
|
46.90
|
46.20
|
46.20
|
46.55
|
32.08
|
265,300
|
|
|
11/2/2022
|
-0.80 / -1.67%
|
47.40
|
47.70
|
47.10
|
47.20
|
47.36
|
32.78
|
257,500
|
|
|
11/1/2022
|
+1.00 / +2.13%
|
47.20
|
48.40
|
47.00
|
48.00
|
47.83
|
33.33
|
833,600
|
|
|
10/31/2022
|
+1.00 / +2.17%
|
46.20
|
47.30
|
45.90
|
47.00
|
46.61
|
32.64
|
282,600
|
|
|
10/28/2022
|
+1.00 / +2.22%
|
45.50
|
46.30
|
45.20
|
46.00
|
45.93
|
31.94
|
287,400
|
|
|
10/27/2022
|
+1.00 / +2.27%
|
44.20
|
45.40
|
44.20
|
45.00
|
44.84
|
31.25
|
311,500
|
|
|
10/26/2022
|
-0.20 / -0.45%
|
44.50
|
44.70
|
43.40
|
44.00
|
44.07
|
30.56
|
570,900
|
|
|
10/25/2022
|
+0.90 / +2.08%
|
42.80
|
44.60
|
42.60
|
44.20
|
43.51
|
30.69
|
364,800
|
|
|
10/24/2022
|
-0.30 / -0.69%
|
44.00
|
44.10
|
43.00
|
43.30
|
43.49
|
30.07
|
616,000
|
|
|
|
|
|