|
|
Closing price on 3/21/2022
|
|
| Open |
53.40 |
| High |
54.10 |
| Low |
53.00 |
| Volume |
258,700 |
| Split-adjusted Price |
25.69 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.40 / +0.75%
|
53.40
|
54.10
|
53.00
|
53.90
|
53.45
|
25.69
|
258,700
|
|
|
3/18/2022
|
-0.70 / -1.29%
|
54.00
|
54.20
|
53.20
|
53.50
|
53.68
|
25.50
|
270,500
|
|
|
3/17/2022
|
-0.40 / -0.73%
|
54.60
|
55.00
|
54.20
|
54.20
|
54.64
|
25.83
|
308,900
|
|
|
3/16/2022
|
+1.00 / +1.87%
|
53.80
|
55.00
|
53.70
|
54.60
|
54.40
|
26.02
|
297,900
|
|
|
3/15/2022
|
+2.00 / +3.88%
|
52.00
|
53.70
|
52.00
|
53.60
|
52.78
|
25.54
|
362,500
|
|
|
3/14/2022
|
+0.80 / +1.57%
|
51.00
|
52.00
|
50.80
|
51.60
|
51.47
|
24.59
|
341,800
|
|
|
3/11/2022
|
+0.30 / +0.59%
|
50.50
|
51.00
|
50.30
|
50.80
|
50.70
|
24.21
|
288,300
|
|
|
3/10/2022
|
-0.30 / -0.59%
|
50.70
|
51.00
|
50.30
|
50.50
|
50.58
|
24.07
|
302,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
50.60
|
51.00
|
50.50
|
50.80
|
50.77
|
24.21
|
262,900
|
|
|
3/8/2022
|
+0.10 / +0.20%
|
50.70
|
51.20
|
50.70
|
50.80
|
50.91
|
24.21
|
266,600
|
|
|
3/7/2022
|
+0.30 / +0.60%
|
50.40
|
50.90
|
50.20
|
50.70
|
50.67
|
24.16
|
290,800
|
|
|
3/4/2022
|
-0.60 / -1.18%
|
50.80
|
51.00
|
50.30
|
50.40
|
50.69
|
24.02
|
267,000
|
|
|
3/3/2022
|
+0.60 / +1.19%
|
50.40
|
51.40
|
50.10
|
51.00
|
50.86
|
24.30
|
281,000
|
|
|
3/2/2022
|
-0.80 / -1.56%
|
51.00
|
51.10
|
50.00
|
50.40
|
50.47
|
24.02
|
302,900
|
|
|
3/1/2022
|
+0.40 / +0.79%
|
50.60
|
51.60
|
50.60
|
51.20
|
51.14
|
24.40
|
271,200
|
|
|
2/28/2022
|
-1.10 / -2.12%
|
51.70
|
51.80
|
50.50
|
50.80
|
50.99
|
24.21
|
311,300
|
|
|
2/25/2022
|
+0.20 / +0.39%
|
51.40
|
52.40
|
51.30
|
51.90
|
51.94
|
24.73
|
271,400
|
|
|
2/24/2022
|
-0.70 / -1.34%
|
52.60
|
52.70
|
51.30
|
51.70
|
52.08
|
24.64
|
310,500
|
|
|
2/23/2022
|
+1.20 / +2.34%
|
51.40
|
52.80
|
51.30
|
52.40
|
51.92
|
24.97
|
329,700
|
|
|
2/22/2022
|
+0.80 / +1.59%
|
50.70
|
51.60
|
50.30
|
51.20
|
51.11
|
24.40
|
354,000
|
|
|
2/21/2022
|
-0.40 / -0.79%
|
50.60
|
51.10
|
50.20
|
50.40
|
50.60
|
24.02
|
311,500
|
|
|
2/18/2022
|
-0.80 / -1.55%
|
51.40
|
51.90
|
50.40
|
50.80
|
51.24
|
24.21
|
357,100
|
|
|
2/17/2022
|
+1.00 / +1.98%
|
50.70
|
52.10
|
50.60
|
51.60
|
51.49
|
24.59
|
421,200
|
|
|
2/16/2022
|
+1.60 / +3.27%
|
49.30
|
51.20
|
49.10
|
50.60
|
50.12
|
24.11
|
372,600
|
|
|
2/15/2022
|
+1.20 / +2.51%
|
47.80
|
49.50
|
47.60
|
49.00
|
48.77
|
23.35
|
427,600
|
|
|
2/14/2022
|
+1.00 / +2.14%
|
46.80
|
48.50
|
46.30
|
47.80
|
47.44
|
22.78
|
387,200
|
|
|
2/11/2022
|
-0.80 / -1.68%
|
47.20
|
47.85
|
46.50
|
46.80
|
47.50
|
22.30
|
353,700
|
|
|
2/10/2022
|
-1.00 / -2.06%
|
48.60
|
49.30
|
47.40
|
47.60
|
48.39
|
22.68
|
356,900
|
|
|
2/9/2022
|
+0.60 / +1.25%
|
48.40
|
49.50
|
48.20
|
48.60
|
48.85
|
23.16
|
372,700
|
|
|
2/8/2022
|
+1.20 / +2.56%
|
47.20
|
48.50
|
46.80
|
48.00
|
47.77
|
22.87
|
409,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|