|
Closing price on 2/25/2019
|
|
Open |
42.20 |
High |
42.25 |
Low |
41.70 |
Volume |
14,590 |
Split-adjusted Price |
8.80 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2019
|
-0.45 / -1.05%
|
42.20
|
42.25
|
41.70
|
42.25
|
42.02
|
8.80
|
14,590
|
|
2/22/2019
|
-0.15 / -0.35%
|
42.85
|
42.85
|
42.20
|
42.70
|
42.50
|
8.89
|
14,400
|
|
2/21/2019
|
0.00 / 0.00%
|
42.85
|
42.85
|
39.90
|
42.85
|
42.81
|
8.92
|
9,250
|
|
2/20/2019
|
-0.10 / -0.23%
|
42.90
|
42.95
|
42.70
|
42.85
|
42.90
|
8.92
|
12,120
|
|
2/19/2019
|
+0.05 / +0.12%
|
42.80
|
43.00
|
42.60
|
42.95
|
42.87
|
8.95
|
34,340
|
|
2/18/2019
|
0.00 / 0.00%
|
42.70
|
43.00
|
42.50
|
42.90
|
42.85
|
8.94
|
35,190
|
|
2/15/2019
|
-0.05 / -0.12%
|
42.70
|
42.95
|
42.60
|
42.90
|
42.76
|
8.94
|
16,440
|
|
2/14/2019
|
+0.05 / +0.12%
|
42.60
|
43.00
|
42.60
|
42.95
|
42.85
|
8.95
|
24,060
|
|
2/13/2019
|
+0.40 / +0.94%
|
43.00
|
43.00
|
42.60
|
42.90
|
42.79
|
8.94
|
25,380
|
|
2/12/2019
|
+1.00 / +2.41%
|
42.00
|
44.00
|
42.00
|
42.50
|
42.47
|
8.85
|
18,270
|
|
2/11/2019
|
+1.00 / +2.47%
|
40.80
|
42.00
|
40.80
|
41.50
|
41.14
|
8.64
|
14,780
|
|
2/1/2019
|
0.00 / 0.00%
|
40.45
|
42.30
|
40.20
|
40.50
|
40.41
|
8.44
|
22,570
|
|
1/31/2019
|
-0.05 / -0.12%
|
40.45
|
40.55
|
40.40
|
40.50
|
40.46
|
8.44
|
18,760
|
|
1/30/2019
|
0.00 / 0.00%
|
40.40
|
40.55
|
40.30
|
40.55
|
40.46
|
8.45
|
39,500
|
|
1/29/2019
|
-0.05 / -0.12%
|
40.50
|
40.60
|
40.30
|
40.55
|
40.47
|
8.45
|
80,360
|
|
1/28/2019
|
0.00 / 0.00%
|
40.55
|
40.65
|
40.50
|
40.60
|
40.56
|
8.46
|
48,050
|
|
1/25/2019
|
-0.10 / -0.25%
|
40.60
|
40.75
|
40.50
|
40.60
|
40.63
|
8.46
|
64,780
|
|
1/24/2019
|
0.00 / 0.00%
|
40.50
|
40.85
|
40.30
|
40.70
|
40.63
|
8.48
|
81,490
|
|
1/23/2019
|
-0.10 / -0.25%
|
40.60
|
40.90
|
40.00
|
40.70
|
40.62
|
8.48
|
105,780
|
|
1/22/2019
|
+0.10 / +0.25%
|
40.75
|
40.85
|
40.30
|
40.80
|
40.59
|
8.50
|
112,650
|
|
1/21/2019
|
0.00 / 0.00%
|
40.50
|
40.90
|
39.95
|
40.70
|
40.53
|
8.48
|
113,860
|
|
1/18/2019
|
+0.20 / +0.49%
|
40.55
|
40.95
|
40.15
|
40.70
|
40.55
|
8.48
|
121,470
|
|
1/17/2019
|
+0.55 / +1.38%
|
40.00
|
40.70
|
39.60
|
40.50
|
40.13
|
8.44
|
122,790
|
|
1/16/2019
|
+0.85 / +2.17%
|
39.40
|
40.00
|
39.00
|
39.95
|
39.69
|
8.32
|
124,630
|
|
1/15/2019
|
+1.10 / +2.89%
|
38.30
|
39.10
|
38.00
|
39.10
|
38.62
|
8.14
|
119,310
|
|
1/14/2019
|
+1.20 / +3.26%
|
37.30
|
38.05
|
37.30
|
38.00
|
37.70
|
7.91
|
104,820
|
|
1/11/2019
|
+0.30 / +0.82%
|
36.35
|
36.80
|
36.35
|
36.80
|
36.57
|
7.66
|
85,050
|
|
1/10/2019
|
0.00 / 0.00%
|
36.40
|
36.55
|
36.35
|
36.50
|
36.47
|
7.60
|
70,860
|
|
1/9/2019
|
+0.05 / +0.14%
|
36.30
|
36.60
|
36.30
|
36.50
|
36.46
|
7.60
|
71,590
|
|
1/8/2019
|
-0.10 / -0.27%
|
36.40
|
36.50
|
36.20
|
36.45
|
36.44
|
7.59
|
75,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,283,400
|
69.90
|
1.30%
|
|
|
CIG
|
136,800
|
9.27
|
6.92%
|
|
|
CKG
|
53,700
|
14.15
|
0.35%
|
|
|
CRE
|
180,400
|
8.70
|
-3.23%
|
|
|
DLG
|
8,414,900
|
3.79
|
6.76%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
30,900
|
2.60
|
4.00%
|
|
|
DXS
|
4,020,200
|
10.90
|
3.32%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|