|
|
Closing price on 4/11/2025
|
|
| Open |
7.40 |
| High |
8.15 |
| Low |
7.40 |
| Volume |
1,103,100 |
| Split-adjusted Price |
8.12 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.49 / +6.42%
|
7.40
|
8.15
|
7.40
|
8.12
|
7.88
|
8.12
|
1,103,100
|
|
|
4/10/2025
|
+0.49 / +6.86%
|
7.61
|
7.63
|
7.49
|
7.63
|
7.61
|
7.63
|
1,248,600
|
|
|
4/9/2025
|
+0.36 / +5.31%
|
6.31
|
7.25
|
6.31
|
7.14
|
6.79
|
7.14
|
1,233,800
|
|
|
4/8/2025
|
-0.50 / -6.87%
|
7.27
|
7.27
|
6.78
|
6.78
|
6.93
|
6.78
|
191,700
|
|
|
4/4/2025
|
-0.20 / -2.67%
|
6.96
|
7.48
|
6.96
|
7.28
|
7.01
|
7.28
|
728,500
|
|
|
4/3/2025
|
-0.56 / -6.97%
|
7.72
|
7.73
|
7.48
|
7.48
|
7.54
|
7.48
|
432,000
|
|
|
4/2/2025
|
-0.05 / -0.62%
|
8.20
|
8.20
|
8.01
|
8.04
|
8.06
|
8.04
|
300,700
|
|
|
4/1/2025
|
+0.17 / +2.15%
|
7.92
|
8.13
|
7.92
|
8.09
|
8.04
|
8.09
|
507,000
|
|
|
3/31/2025
|
-0.08 / -1.00%
|
7.90
|
7.99
|
7.80
|
7.92
|
7.89
|
7.92
|
113,300
|
|
|
3/28/2025
|
-0.05 / -0.62%
|
8.05
|
8.10
|
8.00
|
8.00
|
8.04
|
8.00
|
163,300
|
|
|
3/27/2025
|
+0.02 / +0.25%
|
8.03
|
8.30
|
7.98
|
8.05
|
8.04
|
8.05
|
148,000
|
|
|
3/26/2025
|
-0.12 / -1.47%
|
8.10
|
8.11
|
8.00
|
8.03
|
8.05
|
8.03
|
320,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.19
|
8.49
|
8.08
|
8.15
|
8.20
|
8.15
|
244,600
|
|
|
3/24/2025
|
-0.10 / -1.21%
|
8.50
|
8.50
|
8.06
|
8.15
|
8.16
|
8.15
|
73,600
|
|
|
3/21/2025
|
+0.35 / +4.43%
|
7.90
|
8.34
|
7.80
|
8.25
|
8.05
|
8.25
|
506,900
|
|
|
3/20/2025
|
-0.27 / -3.30%
|
8.17
|
8.24
|
7.87
|
7.90
|
8.01
|
7.90
|
352,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:54:59 AM
|
|
|
|
|