|
|
Closing price on 5/20/2024
|
|
| Open |
6.88 |
| High |
7.10 |
| Low |
6.88 |
| Volume |
1,257,900 |
| Split-adjusted Price |
7.09 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
+0.24 / +3.50%
|
6.88
|
7.10
|
6.88
|
7.09
|
7.03
|
7.09
|
1,257,900
|
|
|
5/17/2024
|
-0.02 / -0.29%
|
6.82
|
6.95
|
6.82
|
6.85
|
6.87
|
6.85
|
429,200
|
|
|
5/16/2024
|
-0.11 / -1.58%
|
6.95
|
7.03
|
6.87
|
6.87
|
6.93
|
6.87
|
584,900
|
|
|
5/15/2024
|
-0.06 / -0.85%
|
7.10
|
7.10
|
6.93
|
6.98
|
6.98
|
6.98
|
461,700
|
|
|
5/14/2024
|
+0.05 / +0.72%
|
7.02
|
7.25
|
6.97
|
7.04
|
7.11
|
7.04
|
737,000
|
|
|
5/13/2024
|
+0.23 / +3.40%
|
6.79
|
7.13
|
6.78
|
6.99
|
6.96
|
6.99
|
948,100
|
|
|
5/10/2024
|
-0.08 / -1.17%
|
6.90
|
6.90
|
6.71
|
6.76
|
6.79
|
6.76
|
392,400
|
|
|
5/9/2024
|
+0.09 / +1.33%
|
6.93
|
6.93
|
6.75
|
6.84
|
6.80
|
6.84
|
413,800
|
|
|
5/8/2024
|
-0.17 / -2.46%
|
6.85
|
6.97
|
6.50
|
6.75
|
6.74
|
6.75
|
519,500
|
|
|
5/7/2024
|
-0.11 / -1.56%
|
7.05
|
7.10
|
6.80
|
6.92
|
6.92
|
6.92
|
720,100
|
|
|
5/6/2024
|
+0.34 / +5.08%
|
6.70
|
7.05
|
6.70
|
7.03
|
6.94
|
7.03
|
1,285,000
|
|
|
5/3/2024
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.49
|
6.69
|
6.63
|
6.69
|
907,400
|
|
|
5/2/2024
|
+0.08 / +1.25%
|
6.39
|
6.56
|
6.38
|
6.49
|
6.45
|
6.49
|
665,300
|
|
|
4/26/2024
|
0.00 / 0.00%
|
6.30
|
6.62
|
6.30
|
6.41
|
6.38
|
6.41
|
781,500
|
|
|
4/25/2024
|
-0.27 / -4.04%
|
6.60
|
6.69
|
6.41
|
6.41
|
6.49
|
6.41
|
700,200
|
|
|
4/24/2024
|
-0.07 / -1.04%
|
6.84
|
6.84
|
6.28
|
6.68
|
6.60
|
6.68
|
1,222,800
|
|
|
4/23/2024
|
-0.25 / -3.57%
|
7.00
|
7.00
|
6.68
|
6.75
|
6.84
|
6.75
|
669,400
|
|
|
4/22/2024
|
+0.44 / +6.71%
|
6.74
|
7.01
|
6.60
|
7.00
|
6.83
|
7.00
|
1,408,200
|
|
|
4/19/2024
|
-0.49 / -6.95%
|
6.59
|
6.90
|
6.56
|
6.56
|
6.58
|
6.56
|
2,110,100
|
|
|
4/17/2024
|
-0.38 / -5.11%
|
7.41
|
7.41
|
6.95
|
7.05
|
7.15
|
7.05
|
640,100
|
|
|
4/16/2024
|
-0.55 / -6.89%
|
7.98
|
7.98
|
7.43
|
7.43
|
7.47
|
7.43
|
1,567,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|