|
Closing price on 3/11/2019
|
|
Open |
44.20 |
High |
44.80 |
Low |
43.90 |
Volume |
133,490 |
Split-adjusted Price |
10.20 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2019
|
-0.30 / -0.67%
|
44.20
|
44.80
|
43.90
|
44.50
|
44.34
|
10.20
|
133,490
|
|
3/8/2019
|
+1.00 / +2.28%
|
44.00
|
45.00
|
43.50
|
44.80
|
44.28
|
10.26
|
200,670
|
|
3/7/2019
|
+1.40 / +3.30%
|
42.50
|
43.80
|
42.20
|
43.80
|
43.20
|
10.04
|
197,560
|
|
3/6/2019
|
+1.20 / +2.91%
|
41.30
|
42.40
|
40.80
|
42.40
|
41.63
|
9.71
|
163,380
|
|
3/5/2019
|
+0.70 / +1.73%
|
40.40
|
41.20
|
40.30
|
41.20
|
40.53
|
9.44
|
170,770
|
|
3/4/2019
|
-0.10 / -0.25%
|
40.20
|
40.60
|
39.60
|
40.50
|
40.13
|
9.28
|
79,300
|
|
3/1/2019
|
+0.05 / +0.12%
|
40.15
|
40.75
|
40.15
|
40.60
|
40.43
|
9.30
|
52,860
|
|
2/28/2019
|
-0.45 / -1.10%
|
40.30
|
40.75
|
40.25
|
40.55
|
40.51
|
9.29
|
42,140
|
|
2/27/2019
|
-0.70 / -1.68%
|
41.40
|
41.60
|
38.80
|
41.00
|
40.97
|
9.39
|
36,100
|
|
2/26/2019
|
-0.55 / -1.30%
|
42.00
|
42.00
|
41.50
|
41.70
|
41.78
|
9.55
|
20,080
|
|
2/25/2019
|
-0.45 / -1.05%
|
42.20
|
42.25
|
41.70
|
42.25
|
42.02
|
9.68
|
14,590
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|