|
|
Closing price on 2/18/2020
|
|
| Open |
31.20 |
| High |
31.50 |
| Low |
31.20 |
| Volume |
48,910 |
| Split-adjusted Price |
10.46 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+0.05 / +0.16%
|
31.20
|
31.50
|
31.20
|
31.40
|
31.38
|
10.46
|
48,910
|
|
|
2/17/2020
|
-0.15 / -0.48%
|
31.50
|
31.60
|
31.35
|
31.35
|
31.48
|
10.45
|
55,310
|
|
|
2/14/2020
|
+0.40 / +1.29%
|
31.25
|
31.55
|
31.25
|
31.50
|
31.44
|
10.50
|
60,430
|
|
|
2/13/2020
|
+0.10 / +0.32%
|
31.00
|
31.15
|
30.90
|
31.10
|
31.05
|
10.36
|
50,170
|
|
|
2/12/2020
|
+0.45 / +1.47%
|
30.45
|
31.00
|
30.45
|
31.00
|
30.77
|
10.33
|
57,140
|
|
|
2/11/2020
|
+0.25 / +0.83%
|
30.25
|
30.60
|
30.25
|
30.55
|
30.48
|
10.18
|
50,030
|
|
|
2/10/2020
|
-0.10 / -0.33%
|
30.45
|
30.50
|
30.20
|
30.30
|
30.36
|
10.10
|
42,720
|
|
|
2/7/2020
|
+0.20 / +0.66%
|
30.20
|
30.55
|
30.15
|
30.40
|
30.38
|
10.13
|
47,270
|
|
|
2/6/2020
|
+0.75 / +2.55%
|
29.70
|
30.20
|
29.40
|
30.20
|
29.76
|
10.06
|
57,630
|
|
|
2/5/2020
|
-0.25 / -0.84%
|
29.90
|
29.90
|
29.45
|
29.45
|
29.65
|
9.81
|
38,820
|
|
|
2/4/2020
|
-0.55 / -1.82%
|
30.35
|
30.40
|
29.70
|
29.70
|
30.18
|
9.90
|
47,390
|
|
|
2/3/2020
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.20
|
30.25
|
30.28
|
10.08
|
48,080
|
|
|
1/31/2020
|
-0.50 / -1.61%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.67
|
10.16
|
52,620
|
|
|
1/30/2020
|
+0.30 / +0.98%
|
30.85
|
31.00
|
30.50
|
31.00
|
30.75
|
10.33
|
48,350
|
|
|
1/22/2020
|
0.00 / 0.00%
|
30.60
|
30.70
|
29.75
|
30.70
|
30.23
|
10.23
|
46,150
|
|
|
1/21/2020
|
-0.90 / -2.85%
|
31.45
|
31.60
|
30.60
|
30.70
|
31.25
|
10.23
|
33,890
|
|
|
1/20/2020
|
0.00 / 0.00%
|
31.75
|
31.85
|
31.50
|
31.60
|
31.69
|
10.53
|
43,300
|
|
|
1/17/2020
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.77
|
10.53
|
46,140
|
|
|
1/16/2020
|
+0.20 / +0.63%
|
31.65
|
32.00
|
31.65
|
31.90
|
31.82
|
10.63
|
49,660
|
|
|
1/15/2020
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.50
|
31.70
|
31.68
|
10.56
|
50,120
|
|
|
1/14/2020
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.50
|
31.70
|
31.62
|
10.56
|
57,120
|
|
|
1/13/2020
|
+1.70 / +5.65%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.58
|
10.60
|
70,590
|
|
|
1/10/2020
|
-0.40 / -0.82%
|
48.35
|
48.40
|
48.00
|
48.10
|
48.19
|
10.02
|
72,020
|
|
|
1/9/2020
|
+0.50 / +1.04%
|
48.10
|
48.60
|
48.10
|
48.50
|
48.29
|
10.10
|
52,060
|
|
|
1/8/2020
|
+0.05 / +0.10%
|
47.85
|
48.20
|
47.80
|
48.00
|
48.05
|
10.00
|
75,610
|
|
|
1/7/2020
|
+0.20 / +0.42%
|
47.60
|
48.10
|
47.60
|
47.95
|
47.82
|
9.99
|
71,010
|
|
|
1/6/2020
|
+0.45 / +0.95%
|
47.30
|
47.90
|
47.20
|
47.75
|
47.65
|
9.95
|
80,780
|
|
|
1/3/2020
|
+0.95 / +2.05%
|
46.35
|
47.30
|
46.35
|
47.30
|
46.68
|
9.85
|
123,300
|
|
|
1/2/2020
|
+0.25 / +0.54%
|
45.90
|
46.35
|
45.90
|
46.35
|
46.17
|
9.65
|
52,540
|
|
|
12/31/2019
|
+0.50 / +1.10%
|
45.60
|
46.20
|
45.60
|
46.10
|
45.86
|
9.60
|
52,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,211,100
|
70.70
|
0.14%
|
|
|
|
CIG
|
115,200
|
8.98
|
-0.22%
|
|
|
|
CKG
|
571,200
|
15.90
|
2.91%
|
|
|
|
CRE
|
1,074,300
|
9.68
|
1.26%
|
|
|
|
DLG
|
5,776,700
|
3.43
|
1.18%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
98,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
7,186,500
|
12.55
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|