|
|
Closing price on 12/27/2019
|
|
| Open |
44.80 |
| High |
45.30 |
| Low |
44.80 |
| Volume |
52,600 |
| Split-adjusted Price |
10.38 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
+0.40 / +0.89%
|
44.80
|
45.30
|
44.80
|
45.30
|
45.02
|
10.38
|
52,600
|
|
|
12/26/2019
|
+0.05 / +0.11%
|
44.70
|
45.00
|
44.70
|
44.90
|
44.88
|
10.29
|
63,920
|
|
|
12/25/2019
|
-0.05 / -0.11%
|
44.75
|
44.90
|
44.75
|
44.85
|
44.82
|
10.28
|
53,550
|
|
|
12/24/2019
|
-0.10 / -0.22%
|
44.80
|
45.00
|
44.80
|
44.90
|
44.90
|
10.29
|
51,740
|
|
|
12/23/2019
|
0.00 / 0.00%
|
45.10
|
45.10
|
44.90
|
45.00
|
45.05
|
10.31
|
57,330
|
|
|
12/20/2019
|
+0.40 / +0.90%
|
44.70
|
45.00
|
44.70
|
45.00
|
44.82
|
10.31
|
68,860
|
|
|
12/19/2019
|
+0.10 / +0.22%
|
44.45
|
44.65
|
44.40
|
44.60
|
44.53
|
10.22
|
54,350
|
|
|
12/18/2019
|
+0.15 / +0.34%
|
44.35
|
44.50
|
44.25
|
44.50
|
44.42
|
10.20
|
55,990
|
|
|
12/17/2019
|
-0.20 / -0.45%
|
44.50
|
44.60
|
44.30
|
44.35
|
44.45
|
10.16
|
60,470
|
|
|
12/16/2019
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.40
|
44.55
|
44.52
|
10.21
|
49,100
|
|
|
12/13/2019
|
-0.05 / -0.11%
|
44.55
|
44.60
|
44.50
|
44.55
|
44.55
|
10.21
|
53,600
|
|
|
12/12/2019
|
+0.25 / +0.56%
|
44.45
|
44.70
|
44.40
|
44.60
|
44.53
|
10.22
|
49,380
|
|
|
12/11/2019
|
-0.05 / -0.11%
|
44.25
|
44.45
|
44.25
|
44.35
|
44.35
|
10.16
|
46,900
|
|
|
12/10/2019
|
-0.20 / -0.45%
|
44.65
|
44.70
|
44.35
|
44.40
|
44.52
|
10.17
|
56,180
|
|
|
12/9/2019
|
0.00 / 0.00%
|
44.40
|
44.70
|
44.40
|
44.60
|
44.58
|
10.22
|
54,380
|
|
|
12/6/2019
|
+0.15 / +0.34%
|
44.50
|
44.70
|
44.50
|
44.60
|
44.58
|
10.22
|
51,390
|
|
|
12/5/2019
|
+0.05 / +0.11%
|
44.65
|
44.65
|
44.40
|
44.45
|
44.57
|
10.18
|
56,210
|
|
|
12/4/2019
|
+0.40 / +0.91%
|
44.15
|
44.40
|
44.00
|
44.40
|
44.23
|
10.17
|
51,770
|
|
|
12/3/2019
|
-0.35 / -0.79%
|
44.20
|
44.30
|
44.00
|
44.00
|
44.14
|
10.08
|
54,140
|
|
|
12/2/2019
|
-0.25 / -0.56%
|
44.55
|
44.80
|
44.35
|
44.35
|
44.55
|
10.16
|
63,820
|
|
|
11/29/2019
|
+0.05 / +0.11%
|
44.40
|
44.75
|
44.40
|
44.60
|
44.57
|
10.22
|
54,270
|
|
|
11/28/2019
|
-0.20 / -0.45%
|
44.85
|
44.90
|
44.50
|
44.55
|
44.73
|
10.21
|
64,770
|
|
|
11/27/2019
|
+0.25 / +0.56%
|
44.65
|
44.95
|
44.65
|
44.75
|
44.73
|
10.25
|
59,760
|
|
|
11/26/2019
|
+0.20 / +0.45%
|
44.30
|
44.55
|
44.10
|
44.50
|
44.37
|
10.20
|
54,500
|
|
|
11/25/2019
|
-0.20 / -0.45%
|
44.45
|
44.70
|
44.30
|
44.30
|
44.48
|
10.15
|
57,130
|
|
|
11/22/2019
|
-0.30 / -0.67%
|
44.75
|
44.75
|
44.40
|
44.50
|
44.62
|
10.20
|
54,880
|
|
|
11/21/2019
|
+0.30 / +0.67%
|
44.30
|
44.90
|
44.30
|
44.80
|
44.64
|
10.26
|
60,590
|
|
|
11/20/2019
|
+0.70 / +1.60%
|
43.65
|
44.60
|
43.65
|
44.50
|
44.17
|
10.20
|
70,280
|
|
|
11/19/2019
|
+0.20 / +0.46%
|
43.50
|
43.80
|
43.50
|
43.80
|
43.67
|
10.04
|
61,350
|
|
|
11/18/2019
|
-0.30 / -0.68%
|
43.75
|
43.80
|
43.50
|
43.60
|
43.68
|
9.99
|
57,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|