|
|
Closing price on 4/15/2024
|
|
| Open |
8.63 |
| High |
8.63 |
| Low |
7.98 |
| Volume |
1,024,400 |
| Split-adjusted Price |
7.98 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-0.59 / -6.88%
|
8.63
|
8.63
|
7.98
|
7.98
|
8.26
|
7.98
|
1,024,400
|
|
|
4/12/2024
|
-0.04 / -0.46%
|
8.57
|
8.69
|
8.50
|
8.57
|
8.57
|
8.57
|
822,800
|
|
|
4/11/2024
|
-0.24 / -2.71%
|
8.80
|
8.83
|
8.61
|
8.61
|
8.73
|
8.61
|
585,000
|
|
|
4/10/2024
|
0.00 / 0.00%
|
8.89
|
8.93
|
8.81
|
8.85
|
8.85
|
8.85
|
555,000
|
|
|
4/9/2024
|
-0.25 / -2.75%
|
9.09
|
9.10
|
8.47
|
8.85
|
8.92
|
8.85
|
809,000
|
|
|
4/8/2024
|
-0.07 / -0.76%
|
9.18
|
9.18
|
8.99
|
9.10
|
9.03
|
9.10
|
1,136,400
|
|
|
4/5/2024
|
-0.23 / -2.45%
|
9.20
|
9.39
|
9.05
|
9.17
|
9.13
|
9.17
|
1,604,500
|
|
|
4/4/2024
|
-0.05 / -0.53%
|
9.38
|
9.45
|
9.17
|
9.40
|
9.24
|
9.40
|
1,021,000
|
|
|
4/3/2024
|
+0.09 / +0.96%
|
9.39
|
9.53
|
9.19
|
9.45
|
9.36
|
9.45
|
2,250,600
|
|
|
4/2/2024
|
+0.24 / +2.63%
|
9.10
|
9.38
|
9.01
|
9.36
|
9.17
|
9.36
|
1,346,200
|
|
|
4/1/2024
|
-0.03 / -0.33%
|
9.15
|
9.19
|
9.06
|
9.12
|
9.11
|
9.12
|
667,800
|
|
|
3/29/2024
|
-0.05 / -0.54%
|
9.20
|
9.20
|
9.10
|
9.15
|
9.13
|
9.15
|
470,600
|
|
|
3/28/2024
|
-0.05 / -0.54%
|
9.29
|
9.29
|
9.14
|
9.20
|
9.20
|
9.20
|
645,500
|
|
|
3/27/2024
|
+0.03 / +0.33%
|
9.23
|
9.28
|
9.19
|
9.25
|
9.22
|
9.25
|
715,700
|
|
|
3/26/2024
|
-0.07 / -0.75%
|
9.26
|
9.37
|
9.22
|
9.22
|
9.27
|
9.22
|
871,800
|
|
|
3/25/2024
|
-0.29 / -3.03%
|
9.74
|
9.78
|
9.27
|
9.29
|
9.40
|
9.29
|
1,613,900
|
|
|
3/22/2024
|
0.00 / 0.00%
|
9.80
|
9.81
|
9.44
|
9.58
|
9.64
|
9.58
|
1,466,700
|
|
|
3/21/2024
|
+0.41 / +4.47%
|
9.16
|
9.58
|
9.15
|
9.58
|
9.35
|
9.58
|
2,126,800
|
|
|
3/20/2024
|
-0.12 / -1.29%
|
9.28
|
9.28
|
9.10
|
9.17
|
9.16
|
9.17
|
516,700
|
|
|
3/19/2024
|
-0.08 / -0.85%
|
9.40
|
9.40
|
9.05
|
9.29
|
9.17
|
9.29
|
1,318,600
|
|
|
3/18/2024
|
+0.18 / +1.96%
|
9.50
|
9.58
|
9.19
|
9.37
|
9.38
|
9.37
|
1,404,000
|
|
|
3/15/2024
|
+0.03 / +0.33%
|
9.16
|
9.24
|
9.01
|
9.19
|
9.08
|
9.19
|
2,125,100
|
|
|
3/14/2024
|
-0.14 / -1.51%
|
9.30
|
9.30
|
9.13
|
9.16
|
9.22
|
9.16
|
1,145,600
|
|
|
3/13/2024
|
-0.01 / -0.11%
|
9.30
|
9.35
|
9.22
|
9.30
|
9.28
|
9.30
|
522,800
|
|
|
3/12/2024
|
-0.02 / -0.21%
|
9.20
|
9.40
|
9.18
|
9.31
|
9.29
|
9.31
|
928,300
|
|
|
3/11/2024
|
-0.46 / -4.70%
|
9.81
|
9.88
|
9.33
|
9.33
|
9.55
|
9.33
|
1,522,600
|
|
|
3/8/2024
|
-0.19 / -1.90%
|
9.95
|
10.05
|
9.78
|
9.79
|
9.83
|
9.79
|
1,314,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
9.94
|
10.20
|
9.84
|
9.98
|
9.94
|
9.98
|
649,100
|
|
|
3/6/2024
|
+0.19 / +1.94%
|
9.80
|
10.20
|
9.70
|
9.98
|
9.96
|
9.98
|
2,396,300
|
|
|
3/5/2024
|
-0.14 / -1.41%
|
9.90
|
9.90
|
9.79
|
9.79
|
9.81
|
9.79
|
978,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|