|
|
Closing price on 3/4/2020
|
|
| Open |
32.75 |
| High |
33.05 |
| Low |
32.75 |
| Volume |
58,170 |
| Split-adjusted Price |
12.08 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
+0.15 / +0.46%
|
32.75
|
33.05
|
32.75
|
32.95
|
32.89
|
12.08
|
58,170
|
|
|
3/3/2020
|
+0.15 / +0.46%
|
32.60
|
32.95
|
32.60
|
32.80
|
32.83
|
12.02
|
64,920
|
|
|
3/2/2020
|
+0.25 / +0.77%
|
32.40
|
32.70
|
32.35
|
32.65
|
32.52
|
11.97
|
60,520
|
|
|
2/28/2020
|
-0.60 / -1.82%
|
32.85
|
32.90
|
31.40
|
32.40
|
32.37
|
11.88
|
104,310
|
|
|
2/27/2020
|
+0.20 / +0.61%
|
32.80
|
33.10
|
32.80
|
33.00
|
32.95
|
12.10
|
67,960
|
|
|
2/26/2020
|
-0.15 / -0.46%
|
32.75
|
33.00
|
32.75
|
32.80
|
32.88
|
12.02
|
54,690
|
|
|
2/25/2020
|
+0.35 / +1.07%
|
32.40
|
33.05
|
32.40
|
32.95
|
32.81
|
12.08
|
58,130
|
|
|
2/24/2020
|
-0.20 / -0.61%
|
32.75
|
32.85
|
32.60
|
32.60
|
32.74
|
11.95
|
57,820
|
|
|
2/21/2020
|
+0.95 / +2.98%
|
32.00
|
32.80
|
31.80
|
32.80
|
32.46
|
12.02
|
63,310
|
|
|
2/20/2020
|
+0.35 / +1.11%
|
31.40
|
31.90
|
31.40
|
31.85
|
31.69
|
11.68
|
56,740
|
|
|
2/19/2020
|
+0.10 / +0.32%
|
31.40
|
31.65
|
31.40
|
31.50
|
31.56
|
11.55
|
53,520
|
|
|
2/18/2020
|
+0.05 / +0.16%
|
31.20
|
31.50
|
31.20
|
31.40
|
31.38
|
11.51
|
48,910
|
|
|
2/17/2020
|
-0.15 / -0.48%
|
31.50
|
31.60
|
31.35
|
31.35
|
31.48
|
11.49
|
55,310
|
|
|
2/14/2020
|
+0.40 / +1.29%
|
31.25
|
31.55
|
31.25
|
31.50
|
31.44
|
11.55
|
60,430
|
|
|
2/13/2020
|
+0.10 / +0.32%
|
31.00
|
31.15
|
30.90
|
31.10
|
31.05
|
11.40
|
50,170
|
|
|
2/12/2020
|
+0.45 / +1.47%
|
30.45
|
31.00
|
30.45
|
31.00
|
30.77
|
11.36
|
57,140
|
|
|
2/11/2020
|
+0.25 / +0.83%
|
30.25
|
30.60
|
30.25
|
30.55
|
30.48
|
11.20
|
50,030
|
|
|
2/10/2020
|
-0.10 / -0.33%
|
30.45
|
30.50
|
30.20
|
30.30
|
30.36
|
11.11
|
42,720
|
|
|
2/7/2020
|
+0.20 / +0.66%
|
30.20
|
30.55
|
30.15
|
30.40
|
30.38
|
11.14
|
47,270
|
|
|
2/6/2020
|
+0.75 / +2.55%
|
29.70
|
30.20
|
29.40
|
30.20
|
29.76
|
11.07
|
57,630
|
|
|
2/5/2020
|
-0.25 / -0.84%
|
29.90
|
29.90
|
29.45
|
29.45
|
29.65
|
10.80
|
38,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|