|
Closing price on 4/18/2019
|
|
Open |
41.50 |
High |
41.60 |
Low |
41.25 |
Volume |
49,160 |
Split-adjusted Price |
9.53 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2019
|
-0.25 / -0.60%
|
41.50
|
41.60
|
41.25
|
41.60
|
41.50
|
9.53
|
49,160
|
|
4/17/2019
|
-0.35 / -0.83%
|
42.00
|
42.20
|
41.85
|
41.85
|
42.03
|
9.59
|
55,300
|
|
4/16/2019
|
-0.15 / -0.35%
|
42.20
|
42.25
|
42.10
|
42.20
|
42.21
|
9.67
|
50,480
|
|
4/12/2019
|
-0.05 / -0.12%
|
42.25
|
42.40
|
42.15
|
42.35
|
42.30
|
9.70
|
44,210
|
|
4/11/2019
|
+0.05 / +0.12%
|
42.20
|
42.45
|
42.20
|
42.40
|
42.35
|
9.71
|
36,720
|
|
4/10/2019
|
-0.20 / -0.47%
|
42.25
|
42.40
|
42.15
|
42.35
|
42.30
|
9.70
|
37,680
|
|
4/9/2019
|
-0.45 / -1.05%
|
43.00
|
43.00
|
42.30
|
42.55
|
42.53
|
9.75
|
145,380
|
|
4/8/2019
|
-0.80 / -1.83%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.32
|
9.85
|
34,140
|
|
4/5/2019
|
-0.05 / -0.11%
|
43.70
|
43.95
|
43.65
|
43.80
|
43.80
|
10.04
|
35,780
|
|
4/4/2019
|
-0.05 / -0.11%
|
43.75
|
43.95
|
43.55
|
43.85
|
43.81
|
10.05
|
52,800
|
|
4/3/2019
|
-0.45 / -1.01%
|
44.20
|
44.30
|
43.85
|
43.90
|
44.17
|
10.06
|
59,160
|
|
4/2/2019
|
0.00 / 0.00%
|
44.35
|
44.50
|
44.35
|
44.35
|
44.40
|
10.16
|
62,180
|
|
4/1/2019
|
+0.40 / +0.91%
|
44.00
|
44.35
|
43.90
|
44.35
|
44.10
|
10.16
|
61,150
|
|
3/29/2019
|
+1.65 / +3.90%
|
43.00
|
43.95
|
43.00
|
43.95
|
43.47
|
10.07
|
93,560
|
|
3/28/2019
|
-0.05 / -0.12%
|
42.00
|
42.50
|
41.90
|
42.30
|
42.28
|
9.69
|
51,630
|
|
3/27/2019
|
+0.05 / +0.12%
|
42.10
|
42.40
|
42.10
|
42.35
|
42.30
|
9.70
|
57,350
|
|
3/26/2019
|
-0.70 / -1.63%
|
42.40
|
42.90
|
42.30
|
42.30
|
42.55
|
9.69
|
44,890
|
|
3/25/2019
|
-0.45 / -1.04%
|
43.20
|
43.30
|
42.90
|
43.00
|
43.11
|
9.85
|
55,670
|
|
3/22/2019
|
0.00 / 0.00%
|
43.45
|
43.50
|
43.35
|
43.45
|
43.44
|
9.95
|
56,650
|
|
3/21/2019
|
-0.05 / -0.11%
|
43.50
|
43.55
|
43.35
|
43.45
|
43.45
|
9.95
|
61,100
|
|
3/20/2019
|
-0.40 / -0.91%
|
43.70
|
43.70
|
43.45
|
43.50
|
43.55
|
9.97
|
71,980
|
|
3/19/2019
|
-0.55 / -1.24%
|
44.45
|
44.50
|
43.90
|
43.90
|
44.24
|
10.06
|
104,580
|
|
3/18/2019
|
+0.05 / +0.11%
|
44.20
|
44.45
|
44.15
|
44.45
|
44.26
|
10.18
|
92,200
|
|
3/15/2019
|
-0.15 / -0.34%
|
44.55
|
44.55
|
44.30
|
44.40
|
44.43
|
10.17
|
71,850
|
|
3/14/2019
|
0.00 / 0.00%
|
44.30
|
44.60
|
44.15
|
44.55
|
44.32
|
10.21
|
106,830
|
|
3/13/2019
|
0.00 / 0.00%
|
44.20
|
44.60
|
44.20
|
44.55
|
44.47
|
10.21
|
118,630
|
|
3/12/2019
|
+0.05 / +0.11%
|
44.35
|
44.60
|
44.35
|
44.55
|
44.48
|
10.21
|
111,290
|
|
3/11/2019
|
-0.30 / -0.67%
|
44.20
|
44.80
|
43.90
|
44.50
|
44.34
|
10.20
|
133,490
|
|
3/8/2019
|
+1.00 / +2.28%
|
44.00
|
45.00
|
43.50
|
44.80
|
44.28
|
10.26
|
200,670
|
|
3/7/2019
|
+1.40 / +3.30%
|
42.50
|
43.80
|
42.20
|
43.80
|
43.20
|
10.04
|
197,560
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|