|
|
Closing price on 2/4/2020
|
|
| Open |
30.35 |
| High |
30.40 |
| Low |
29.70 |
| Volume |
47,390 |
| Split-adjusted Price |
10.89 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
-0.55 / -1.82%
|
30.35
|
30.40
|
29.70
|
29.70
|
30.18
|
10.89
|
47,390
|
|
|
2/3/2020
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.20
|
30.25
|
30.28
|
11.09
|
48,080
|
|
|
1/31/2020
|
-0.50 / -1.61%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.67
|
11.18
|
52,620
|
|
|
1/30/2020
|
+0.30 / +0.98%
|
30.85
|
31.00
|
30.50
|
31.00
|
30.75
|
11.36
|
48,350
|
|
|
1/22/2020
|
0.00 / 0.00%
|
30.60
|
30.70
|
29.75
|
30.70
|
30.23
|
11.25
|
46,150
|
|
|
1/21/2020
|
-0.90 / -2.85%
|
31.45
|
31.60
|
30.60
|
30.70
|
31.25
|
11.25
|
33,890
|
|
|
1/20/2020
|
0.00 / 0.00%
|
31.75
|
31.85
|
31.50
|
31.60
|
31.69
|
11.58
|
43,300
|
|
|
1/17/2020
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.77
|
11.58
|
46,140
|
|
|
1/16/2020
|
+0.20 / +0.63%
|
31.65
|
32.00
|
31.65
|
31.90
|
31.82
|
11.69
|
49,660
|
|
|
1/15/2020
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.50
|
31.70
|
31.68
|
11.62
|
50,120
|
|
|
1/14/2020
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.50
|
31.70
|
31.62
|
11.62
|
57,120
|
|
|
1/13/2020
|
+1.70 / +5.65%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.58
|
11.66
|
70,590
|
|
|
1/10/2020
|
-0.40 / -0.82%
|
48.35
|
48.40
|
48.00
|
48.10
|
48.19
|
11.02
|
72,020
|
|
|
1/9/2020
|
+0.50 / +1.04%
|
48.10
|
48.60
|
48.10
|
48.50
|
48.29
|
11.11
|
52,060
|
|
|
1/8/2020
|
+0.05 / +0.10%
|
47.85
|
48.20
|
47.80
|
48.00
|
48.05
|
11.00
|
75,610
|
|
|
1/7/2020
|
+0.20 / +0.42%
|
47.60
|
48.10
|
47.60
|
47.95
|
47.82
|
10.99
|
71,010
|
|
|
1/6/2020
|
+0.45 / +0.95%
|
47.30
|
47.90
|
47.20
|
47.75
|
47.65
|
10.94
|
80,780
|
|
|
1/3/2020
|
+0.95 / +2.05%
|
46.35
|
47.30
|
46.35
|
47.30
|
46.68
|
10.84
|
123,300
|
|
|
1/2/2020
|
+0.25 / +0.54%
|
45.90
|
46.35
|
45.90
|
46.35
|
46.17
|
10.62
|
52,540
|
|
|
12/31/2019
|
+0.50 / +1.10%
|
45.60
|
46.20
|
45.60
|
46.10
|
45.86
|
10.56
|
52,160
|
|
|
12/30/2019
|
+0.30 / +0.66%
|
45.15
|
45.60
|
45.15
|
45.60
|
45.38
|
10.45
|
77,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|