|
|
Closing price on 12/25/2018
|
|
| Open |
35.90 |
| High |
36.00 |
| Low |
35.70 |
| Volume |
84,100 |
| Split-adjusted Price |
8.25 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
-0.15 / -0.41%
|
35.90
|
36.00
|
35.70
|
36.00
|
35.81
|
8.25
|
84,100
|
|
|
12/24/2018
|
-0.10 / -0.28%
|
36.05
|
36.20
|
36.00
|
36.15
|
36.11
|
8.28
|
75,900
|
|
|
12/21/2018
|
-0.15 / -0.41%
|
36.30
|
36.30
|
36.00
|
36.25
|
36.15
|
8.31
|
75,730
|
|
|
12/20/2018
|
0.00 / 0.00%
|
36.20
|
36.45
|
36.20
|
36.40
|
36.31
|
8.34
|
77,710
|
|
|
12/19/2018
|
-0.15 / -0.41%
|
36.30
|
36.40
|
36.05
|
36.40
|
36.24
|
8.34
|
97,400
|
|
|
12/18/2018
|
0.00 / 0.00%
|
36.40
|
36.70
|
36.20
|
36.55
|
36.43
|
8.37
|
84,140
|
|
|
12/17/2018
|
0.00 / 0.00%
|
36.45
|
36.65
|
36.25
|
36.55
|
36.46
|
8.37
|
87,800
|
|
|
12/14/2018
|
-0.15 / -0.41%
|
36.50
|
36.55
|
36.30
|
36.55
|
36.47
|
8.37
|
81,190
|
|
|
12/13/2018
|
+0.10 / +0.27%
|
36.60
|
36.80
|
36.45
|
36.70
|
36.63
|
8.41
|
81,630
|
|
|
12/12/2018
|
0.00 / 0.00%
|
36.50
|
36.65
|
36.00
|
36.60
|
36.42
|
8.39
|
75,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|