|
|
Closing price on 3/19/2025
|
|
| Open |
8.59 |
| High |
8.59 |
| Low |
8.00 |
| Volume |
548,000 |
| Split-adjusted Price |
8.17 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.07 / -0.85%
|
8.59
|
8.59
|
8.00
|
8.17
|
8.17
|
8.17
|
548,000
|
|
|
3/18/2025
|
+0.53 / +6.87%
|
7.83
|
8.24
|
7.83
|
8.24
|
8.19
|
8.24
|
1,003,000
|
|
|
3/17/2025
|
+0.50 / +6.93%
|
7.21
|
7.71
|
7.21
|
7.71
|
7.60
|
7.71
|
766,000
|
|
|
3/14/2025
|
+0.12 / +1.69%
|
7.10
|
7.21
|
7.08
|
7.21
|
7.14
|
7.21
|
271,200
|
|
|
3/13/2025
|
+0.06 / +0.85%
|
7.03
|
7.35
|
7.03
|
7.09
|
7.18
|
7.09
|
651,200
|
|
|
3/12/2025
|
+0.08 / +1.15%
|
6.95
|
7.17
|
6.95
|
7.03
|
7.09
|
7.03
|
315,200
|
|
|
3/11/2025
|
+0.05 / +0.72%
|
6.90
|
7.15
|
6.86
|
6.95
|
6.97
|
6.95
|
618,400
|
|
|
3/10/2025
|
-0.05 / -0.72%
|
6.95
|
7.05
|
6.47
|
6.90
|
6.92
|
6.90
|
156,000
|
|
|
3/7/2025
|
-0.05 / -0.71%
|
7.00
|
7.10
|
6.95
|
6.95
|
7.04
|
6.95
|
205,200
|
|
|
3/6/2025
|
+0.04 / +0.57%
|
6.96
|
7.10
|
6.93
|
7.00
|
7.00
|
7.00
|
85,300
|
|
|
3/5/2025
|
-0.04 / -0.57%
|
7.00
|
7.25
|
6.92
|
6.96
|
7.15
|
6.96
|
138,500
|
|
|
3/4/2025
|
+0.13 / +1.89%
|
6.87
|
7.02
|
6.87
|
7.00
|
6.99
|
7.00
|
348,100
|
|
|
3/3/2025
|
-0.03 / -0.43%
|
6.86
|
7.00
|
6.86
|
6.87
|
6.96
|
6.87
|
201,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
7.01
|
7.05
|
6.85
|
6.90
|
6.98
|
6.90
|
299,700
|
|
|
2/27/2025
|
+0.14 / +2.07%
|
6.80
|
7.05
|
6.80
|
6.90
|
6.98
|
6.90
|
351,000
|
|
|
2/26/2025
|
-0.04 / -0.59%
|
6.83
|
6.83
|
6.76
|
6.76
|
6.79
|
6.76
|
94,300
|
|
|
2/25/2025
|
-0.05 / -0.73%
|
6.98
|
7.15
|
6.78
|
6.80
|
7.00
|
6.80
|
218,700
|
|
|
2/24/2025
|
-0.08 / -1.15%
|
6.93
|
7.00
|
6.68
|
6.85
|
6.78
|
6.85
|
136,700
|
|
|
2/21/2025
|
-0.07 / -1.00%
|
7.10
|
7.10
|
6.86
|
6.93
|
6.98
|
6.93
|
192,200
|
|
|
2/20/2025
|
+0.34 / +5.11%
|
6.66
|
7.00
|
6.66
|
7.00
|
6.84
|
7.00
|
224,300
|
|
|
2/19/2025
|
-0.11 / -1.62%
|
6.80
|
6.80
|
6.65
|
6.66
|
6.75
|
6.66
|
99,200
|
|
|
2/18/2025
|
-0.01 / -0.15%
|
6.71
|
6.85
|
6.71
|
6.77
|
6.76
|
6.77
|
178,000
|
|
|
2/17/2025
|
-0.12 / -1.74%
|
6.90
|
6.90
|
6.78
|
6.78
|
6.84
|
6.78
|
47,200
|
|
|
2/14/2025
|
+0.07 / +1.02%
|
6.83
|
6.90
|
6.78
|
6.90
|
6.84
|
6.90
|
168,600
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.73
|
6.87
|
6.73
|
6.83
|
6.82
|
6.83
|
100,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.90
|
6.95
|
6.50
|
6.83
|
6.76
|
6.83
|
155,400
|
|
|
2/11/2025
|
+0.44 / +6.89%
|
6.55
|
6.83
|
6.41
|
6.83
|
6.77
|
6.83
|
926,800
|
|
|
2/10/2025
|
+0.41 / +6.86%
|
5.98
|
6.39
|
5.98
|
6.39
|
6.25
|
6.39
|
425,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
5.95
|
6.08
|
5.95
|
5.98
|
6.02
|
5.98
|
204,400
|
|
|
2/6/2025
|
-0.05 / -0.83%
|
6.10
|
6.10
|
5.91
|
5.98
|
6.01
|
5.98
|
212,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:00 AM
|
|
|
|
|