|
Closing price on 5/17/2019
|
|
Open |
42.55 |
High |
42.70 |
Low |
42.45 |
Volume |
31,230 |
Split-adjusted Price |
8.87 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2019
|
+0.05 / +0.12%
|
42.55
|
42.70
|
42.45
|
42.60
|
42.59
|
8.87
|
31,230
|
|
5/16/2019
|
+0.05 / +0.12%
|
42.55
|
42.70
|
42.50
|
42.55
|
42.58
|
8.86
|
38,700
|
|
5/15/2019
|
+0.05 / +0.12%
|
42.45
|
42.60
|
42.45
|
42.50
|
42.49
|
8.85
|
44,860
|
|
5/14/2019
|
-0.20 / -0.47%
|
42.50
|
42.65
|
42.40
|
42.45
|
42.54
|
8.84
|
43,770
|
|
5/13/2019
|
+0.10 / +0.24%
|
42.45
|
42.65
|
42.40
|
42.65
|
42.55
|
8.88
|
35,910
|
|
5/10/2019
|
+0.10 / +0.24%
|
42.45
|
42.60
|
42.40
|
42.55
|
42.52
|
8.86
|
27,660
|
|
5/9/2019
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.15
|
42.45
|
42.34
|
8.84
|
39,110
|
|
5/8/2019
|
-0.20 / -0.47%
|
42.60
|
42.60
|
42.45
|
42.45
|
42.53
|
8.84
|
40,680
|
|
5/7/2019
|
-0.10 / -0.23%
|
42.60
|
42.80
|
42.60
|
42.65
|
42.70
|
8.88
|
36,440
|
|
5/6/2019
|
-0.10 / -0.23%
|
42.70
|
42.75
|
42.50
|
42.75
|
42.65
|
8.90
|
34,230
|
|
5/3/2019
|
-0.05 / -0.12%
|
42.95
|
42.95
|
42.85
|
42.85
|
42.90
|
8.92
|
20,530
|
|
5/2/2019
|
0.00 / 0.00%
|
42.95
|
42.95
|
42.80
|
42.90
|
42.88
|
8.94
|
34,840
|
|
4/26/2019
|
+0.25 / +0.59%
|
42.65
|
42.90
|
42.60
|
42.90
|
42.76
|
8.94
|
45,070
|
|
4/25/2019
|
0.00 / 0.00%
|
42.60
|
42.70
|
42.50
|
42.65
|
42.61
|
8.88
|
46,300
|
|
4/24/2019
|
+0.50 / +1.19%
|
42.20
|
42.70
|
42.20
|
42.65
|
42.40
|
8.88
|
56,890
|
|
4/23/2019
|
+0.15 / +0.36%
|
41.95
|
42.20
|
41.95
|
42.15
|
42.08
|
8.78
|
48,080
|
|
4/22/2019
|
+0.55 / +1.33%
|
41.80
|
42.05
|
41.70
|
42.00
|
41.87
|
8.75
|
53,480
|
|
4/19/2019
|
-0.15 / -0.36%
|
41.40
|
41.65
|
41.40
|
41.45
|
41.57
|
8.63
|
51,220
|
|
4/18/2019
|
-0.25 / -0.60%
|
41.50
|
41.60
|
41.25
|
41.60
|
41.50
|
8.66
|
49,160
|
|
4/17/2019
|
-0.35 / -0.83%
|
42.00
|
42.20
|
41.85
|
41.85
|
42.03
|
8.72
|
55,300
|
|
4/16/2019
|
-0.15 / -0.35%
|
42.20
|
42.25
|
42.10
|
42.20
|
42.21
|
8.79
|
50,480
|
|
4/12/2019
|
-0.05 / -0.12%
|
42.25
|
42.40
|
42.15
|
42.35
|
42.30
|
8.82
|
44,210
|
|
4/11/2019
|
+0.05 / +0.12%
|
42.20
|
42.45
|
42.20
|
42.40
|
42.35
|
8.83
|
36,720
|
|
4/10/2019
|
-0.20 / -0.47%
|
42.25
|
42.40
|
42.15
|
42.35
|
42.30
|
8.82
|
37,680
|
|
4/9/2019
|
-0.45 / -1.05%
|
43.00
|
43.00
|
42.30
|
42.55
|
42.53
|
8.86
|
145,380
|
|
4/8/2019
|
-0.80 / -1.83%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.32
|
8.96
|
34,140
|
|
4/5/2019
|
-0.05 / -0.11%
|
43.70
|
43.95
|
43.65
|
43.80
|
43.80
|
9.12
|
35,780
|
|
4/4/2019
|
-0.05 / -0.11%
|
43.75
|
43.95
|
43.55
|
43.85
|
43.81
|
9.13
|
52,800
|
|
4/3/2019
|
-0.45 / -1.01%
|
44.20
|
44.30
|
43.85
|
43.90
|
44.17
|
9.14
|
59,160
|
|
4/2/2019
|
0.00 / 0.00%
|
44.35
|
44.50
|
44.35
|
44.35
|
44.40
|
9.24
|
62,180
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,801,500
|
71.70
|
3.91%
|
|
|
CIG
|
171,300
|
9.27
|
6.92%
|
|
|
CKG
|
478,100
|
15.00
|
6.38%
|
|
|
CRE
|
240,500
|
8.76
|
-2.56%
|
|
|
DLG
|
26,662,200
|
3.72
|
4.79%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
110,500
|
2.50
|
0.00%
|
|
|
DXS
|
7,181,400
|
10.95
|
3.79%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|