|
Closing price on 3/22/2019
|
|
Open |
43.45 |
High |
43.50 |
Low |
43.35 |
Volume |
56,650 |
Split-adjusted Price |
9.05 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2019
|
0.00 / 0.00%
|
43.45
|
43.50
|
43.35
|
43.45
|
43.44
|
9.05
|
56,650
|
|
3/21/2019
|
-0.05 / -0.11%
|
43.50
|
43.55
|
43.35
|
43.45
|
43.45
|
9.05
|
61,100
|
|
3/20/2019
|
-0.40 / -0.91%
|
43.70
|
43.70
|
43.45
|
43.50
|
43.55
|
9.06
|
71,980
|
|
3/19/2019
|
-0.55 / -1.24%
|
44.45
|
44.50
|
43.90
|
43.90
|
44.24
|
9.14
|
104,580
|
|
3/18/2019
|
+0.05 / +0.11%
|
44.20
|
44.45
|
44.15
|
44.45
|
44.26
|
9.26
|
92,200
|
|
3/15/2019
|
-0.15 / -0.34%
|
44.55
|
44.55
|
44.30
|
44.40
|
44.43
|
9.25
|
71,850
|
|
3/14/2019
|
0.00 / 0.00%
|
44.30
|
44.60
|
44.15
|
44.55
|
44.32
|
9.28
|
106,830
|
|
3/13/2019
|
0.00 / 0.00%
|
44.20
|
44.60
|
44.20
|
44.55
|
44.47
|
9.28
|
118,630
|
|
3/12/2019
|
+0.05 / +0.11%
|
44.35
|
44.60
|
44.35
|
44.55
|
44.48
|
9.28
|
111,290
|
|
3/11/2019
|
-0.30 / -0.67%
|
44.20
|
44.80
|
43.90
|
44.50
|
44.34
|
9.27
|
133,490
|
|
3/8/2019
|
+1.00 / +2.28%
|
44.00
|
45.00
|
43.50
|
44.80
|
44.28
|
9.33
|
200,670
|
|
3/7/2019
|
+1.40 / +3.30%
|
42.50
|
43.80
|
42.20
|
43.80
|
43.20
|
9.12
|
197,560
|
|
3/6/2019
|
+1.20 / +2.91%
|
41.30
|
42.40
|
40.80
|
42.40
|
41.63
|
8.83
|
163,380
|
|
3/5/2019
|
+0.70 / +1.73%
|
40.40
|
41.20
|
40.30
|
41.20
|
40.53
|
8.58
|
170,770
|
|
3/4/2019
|
-0.10 / -0.25%
|
40.20
|
40.60
|
39.60
|
40.50
|
40.13
|
8.44
|
79,300
|
|
3/1/2019
|
+0.05 / +0.12%
|
40.15
|
40.75
|
40.15
|
40.60
|
40.43
|
8.46
|
52,860
|
|
2/28/2019
|
-0.45 / -1.10%
|
40.30
|
40.75
|
40.25
|
40.55
|
40.51
|
8.45
|
42,140
|
|
2/27/2019
|
-0.70 / -1.68%
|
41.40
|
41.60
|
38.80
|
41.00
|
40.97
|
8.54
|
36,100
|
|
2/26/2019
|
-0.55 / -1.30%
|
42.00
|
42.00
|
41.50
|
41.70
|
41.78
|
8.69
|
20,080
|
|
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
|
|
|
|
|
|
|
|
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 1:00:01 PM
|
|
|
|
|