|
Closing price on 2/22/2019
|
|
Open |
42.85 |
High |
42.85 |
Low |
42.20 |
Volume |
14,400 |
Split-adjusted Price |
9.78 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2019
|
-0.15 / -0.35%
|
42.85
|
42.85
|
42.20
|
42.70
|
42.50
|
9.78
|
14,400
|
|
2/21/2019
|
0.00 / 0.00%
|
42.85
|
42.85
|
39.90
|
42.85
|
42.81
|
9.82
|
9,250
|
|
2/20/2019
|
-0.10 / -0.23%
|
42.90
|
42.95
|
42.70
|
42.85
|
42.90
|
9.82
|
12,120
|
|
2/19/2019
|
+0.05 / +0.12%
|
42.80
|
43.00
|
42.60
|
42.95
|
42.87
|
9.84
|
34,340
|
|
2/18/2019
|
0.00 / 0.00%
|
42.70
|
43.00
|
42.50
|
42.90
|
42.85
|
9.83
|
35,190
|
|
2/15/2019
|
-0.05 / -0.12%
|
42.70
|
42.95
|
42.60
|
42.90
|
42.76
|
9.83
|
16,440
|
|
2/14/2019
|
+0.05 / +0.12%
|
42.60
|
43.00
|
42.60
|
42.95
|
42.85
|
9.84
|
24,060
|
|
2/13/2019
|
+0.40 / +0.94%
|
43.00
|
43.00
|
42.60
|
42.90
|
42.79
|
9.83
|
25,380
|
|
2/12/2019
|
+1.00 / +2.41%
|
42.00
|
44.00
|
42.00
|
42.50
|
42.47
|
9.74
|
18,270
|
|
2/11/2019
|
+1.00 / +2.47%
|
40.80
|
42.00
|
40.80
|
41.50
|
41.14
|
9.51
|
14,780
|
|
2/1/2019
|
0.00 / 0.00%
|
40.45
|
42.30
|
40.20
|
40.50
|
40.41
|
9.28
|
22,570
|
|
1/31/2019
|
-0.05 / -0.12%
|
40.45
|
40.55
|
40.40
|
40.50
|
40.46
|
9.28
|
18,760
|
|
1/30/2019
|
0.00 / 0.00%
|
40.40
|
40.55
|
40.30
|
40.55
|
40.46
|
9.29
|
39,500
|
|
1/29/2019
|
-0.05 / -0.12%
|
40.50
|
40.60
|
40.30
|
40.55
|
40.47
|
9.29
|
80,360
|
|
1/28/2019
|
0.00 / 0.00%
|
40.55
|
40.65
|
40.50
|
40.60
|
40.56
|
9.30
|
48,050
|
|
1/25/2019
|
-0.10 / -0.25%
|
40.60
|
40.75
|
40.50
|
40.60
|
40.63
|
9.30
|
64,780
|
|
1/24/2019
|
0.00 / 0.00%
|
40.50
|
40.85
|
40.30
|
40.70
|
40.63
|
9.32
|
81,490
|
|
1/23/2019
|
-0.10 / -0.25%
|
40.60
|
40.90
|
40.00
|
40.70
|
40.62
|
9.32
|
105,780
|
|
1/22/2019
|
+0.10 / +0.25%
|
40.75
|
40.85
|
40.30
|
40.80
|
40.59
|
9.35
|
112,650
|
|
1/21/2019
|
0.00 / 0.00%
|
40.50
|
40.90
|
39.95
|
40.70
|
40.53
|
9.32
|
113,860
|
|
1/18/2019
|
+0.20 / +0.49%
|
40.55
|
40.95
|
40.15
|
40.70
|
40.55
|
9.32
|
121,470
|
|
1/17/2019
|
+0.55 / +1.38%
|
40.00
|
40.70
|
39.60
|
40.50
|
40.13
|
9.28
|
122,790
|
|
1/16/2019
|
+0.85 / +2.17%
|
39.40
|
40.00
|
39.00
|
39.95
|
39.69
|
9.15
|
124,630
|
|
1/15/2019
|
+1.10 / +2.89%
|
38.30
|
39.10
|
38.00
|
39.10
|
38.62
|
8.96
|
119,310
|
|
1/14/2019
|
+1.20 / +3.26%
|
37.30
|
38.05
|
37.30
|
38.00
|
37.70
|
8.71
|
104,820
|
|
1/11/2019
|
+0.30 / +0.82%
|
36.35
|
36.80
|
36.35
|
36.80
|
36.57
|
8.43
|
85,050
|
|
1/10/2019
|
0.00 / 0.00%
|
36.40
|
36.55
|
36.35
|
36.50
|
36.47
|
8.36
|
70,860
|
|
1/9/2019
|
+0.05 / +0.14%
|
36.30
|
36.60
|
36.30
|
36.50
|
36.46
|
8.36
|
71,590
|
|
1/8/2019
|
-0.10 / -0.27%
|
36.40
|
36.50
|
36.20
|
36.45
|
36.44
|
8.35
|
75,200
|
|
1/7/2019
|
0.00 / 0.00%
|
36.50
|
36.70
|
36.10
|
36.55
|
36.50
|
8.37
|
70,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|