|
|
Closing price on 2/1/2024
|
|
| Open |
8.90 |
| High |
9.27 |
| Low |
8.80 |
| Volume |
1,776,500 |
| Split-adjusted Price |
9.12 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
+0.06 / +0.66%
|
8.90
|
9.27
|
8.80
|
9.12
|
9.04
|
9.12
|
1,776,500
|
|
|
1/31/2024
|
-0.21 / -2.27%
|
9.30
|
9.47
|
8.86
|
9.06
|
9.04
|
9.06
|
2,633,400
|
|
|
1/30/2024
|
+0.15 / +1.64%
|
9.10
|
9.50
|
8.60
|
9.27
|
8.97
|
9.27
|
2,130,600
|
|
|
1/29/2024
|
-0.68 / -6.94%
|
9.81
|
10.10
|
9.12
|
9.12
|
9.30
|
9.12
|
4,426,400
|
|
|
1/26/2024
|
-0.60 / -5.77%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.97
|
9.80
|
2,047,800
|
|
|
1/25/2024
|
-0.30 / -2.80%
|
10.70
|
11.20
|
10.00
|
10.40
|
10.46
|
10.40
|
4,486,100
|
|
|
1/24/2024
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.59
|
10.70
|
1,147,000
|
|
|
1/23/2024
|
-0.35 / -3.38%
|
9.67
|
10.10
|
9.63
|
10.00
|
9.70
|
10.00
|
7,714,700
|
|
|
1/22/2024
|
-0.75 / -6.76%
|
10.35
|
10.70
|
10.35
|
10.35
|
10.36
|
10.35
|
4,743,900
|
|
|
1/19/2024
|
-0.80 / -6.72%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.13
|
11.10
|
3,128,600
|
|
|
1/18/2024
|
-0.85 / -6.67%
|
12.55
|
12.55
|
11.90
|
11.90
|
12.00
|
11.90
|
1,923,100
|
|
|
1/17/2024
|
-0.50 / -3.77%
|
13.10
|
13.10
|
12.35
|
12.75
|
12.48
|
12.75
|
3,146,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
13.35
|
13.35
|
12.50
|
13.25
|
12.96
|
13.25
|
1,922,700
|
|
|
1/15/2024
|
-0.40 / -2.93%
|
13.65
|
13.85
|
12.95
|
13.25
|
13.29
|
13.25
|
1,593,200
|
|
|
1/12/2024
|
+0.05 / +0.37%
|
14.20
|
14.20
|
13.50
|
13.65
|
13.74
|
13.65
|
1,466,600
|
|
|
1/11/2024
|
-0.70 / -4.90%
|
13.30
|
13.95
|
13.30
|
13.60
|
13.32
|
13.60
|
5,402,900
|
|
|
1/10/2024
|
-1.05 / -6.84%
|
15.30
|
15.60
|
14.30
|
14.30
|
14.63
|
14.30
|
1,317,500
|
|
|
1/9/2024
|
-0.50 / -3.15%
|
15.25
|
15.35
|
14.95
|
15.35
|
15.12
|
15.35
|
1,170,600
|
|
|
1/8/2024
|
-1.15 / -6.76%
|
17.20
|
17.30
|
15.85
|
15.85
|
15.98
|
15.85
|
2,044,000
|
|
|
1/5/2024
|
+0.95 / +5.92%
|
15.80
|
17.00
|
14.95
|
17.00
|
15.56
|
17.00
|
2,471,200
|
|
|
1/4/2024
|
-1.20 / -6.96%
|
16.05
|
16.50
|
16.05
|
16.05
|
16.08
|
16.05
|
2,781,900
|
|
|
1/3/2024
|
-1.25 / -6.76%
|
17.95
|
17.95
|
17.25
|
17.25
|
17.38
|
17.25
|
2,016,400
|
|
|
1/2/2024
|
-1.00 / -5.13%
|
19.40
|
19.50
|
18.50
|
18.50
|
18.88
|
18.50
|
450,700
|
|
|
12/29/2023
|
-0.30 / -1.52%
|
19.70
|
19.75
|
19.25
|
19.50
|
19.50
|
19.50
|
556,884
|
|
|
12/28/2023
|
-0.20 / -1.00%
|
19.80
|
19.85
|
19.50
|
19.80
|
19.69
|
19.80
|
622,700
|
|
|
12/27/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.60
|
20.00
|
19.83
|
20.00
|
898,100
|
|
|
12/26/2023
|
0.00 / 0.00%
|
20.05
|
20.05
|
19.60
|
20.00
|
19.82
|
20.00
|
484,000
|
|
|
12/25/2023
|
+0.05 / +0.25%
|
20.05
|
20.05
|
19.65
|
20.00
|
19.90
|
20.00
|
525,100
|
|
|
12/22/2023
|
-0.05 / -0.25%
|
20.15
|
20.20
|
19.75
|
19.95
|
19.94
|
19.95
|
673,700
|
|
|
12/21/2023
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.94
|
20.00
|
431,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|