|
|
Closing price on 5/26/2021
|
|
| Open |
31.60 |
| High |
31.70 |
| Low |
30.00 |
| Volume |
242,300 |
| Split-adjusted Price |
15.11 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
0.00 / 0.00%
|
31.60
|
31.70
|
30.00
|
31.70
|
31.26
|
15.11
|
242,300
|
|
|
5/25/2021
|
-0.60 / -1.86%
|
32.20
|
32.35
|
31.50
|
31.70
|
31.90
|
15.11
|
178,900
|
|
|
5/24/2021
|
-0.20 / -0.62%
|
32.40
|
32.50
|
32.10
|
32.30
|
32.35
|
15.39
|
185,900
|
|
|
5/21/2021
|
+0.70 / +2.20%
|
31.80
|
32.60
|
31.60
|
32.50
|
31.96
|
15.49
|
240,800
|
|
|
5/20/2021
|
+0.35 / +1.11%
|
31.60
|
31.90
|
31.45
|
31.80
|
31.72
|
15.15
|
256,600
|
|
|
5/19/2021
|
+0.45 / +1.45%
|
30.80
|
31.50
|
30.60
|
31.45
|
31.09
|
14.99
|
221,500
|
|
|
5/18/2021
|
-0.40 / -1.27%
|
31.30
|
31.30
|
30.70
|
31.00
|
30.70
|
14.77
|
186,800
|
|
|
5/17/2021
|
+0.30 / +0.96%
|
31.10
|
31.60
|
31.00
|
31.40
|
31.00
|
14.96
|
257,000
|
|
|
5/14/2021
|
+0.45 / +1.47%
|
30.65
|
31.20
|
30.50
|
31.10
|
30.89
|
14.82
|
236,400
|
|
|
5/13/2021
|
+0.65 / +2.17%
|
29.80
|
30.80
|
29.50
|
30.65
|
30.27
|
14.61
|
248,100
|
|
|
5/12/2021
|
-0.10 / -0.33%
|
29.90
|
30.10
|
29.50
|
30.00
|
29.83
|
14.30
|
200,300
|
|
|
5/11/2021
|
+0.40 / +1.35%
|
29.50
|
30.30
|
29.10
|
30.10
|
29.71
|
14.34
|
221,700
|
|
|
5/10/2021
|
-0.60 / -1.98%
|
29.80
|
29.95
|
29.50
|
29.70
|
29.74
|
14.15
|
188,800
|
|
|
5/7/2021
|
+0.15 / +0.50%
|
30.50
|
30.50
|
29.60
|
30.30
|
30.18
|
14.44
|
247,600
|
|
|
5/6/2021
|
+1.95 / +6.91%
|
29.10
|
30.15
|
29.10
|
30.15
|
29.71
|
14.37
|
351,200
|
|
|
5/5/2021
|
+1.80 / +6.82%
|
26.60
|
28.20
|
26.50
|
28.20
|
27.24
|
13.44
|
210,400
|
|
|
5/4/2021
|
-0.30 / -1.12%
|
26.00
|
26.60
|
25.80
|
26.40
|
26.15
|
12.58
|
217,000
|
|
|
4/29/2021
|
+0.60 / +2.30%
|
26.30
|
26.80
|
26.20
|
26.70
|
26.56
|
12.72
|
218,500
|
|
|
4/28/2021
|
+0.30 / +1.16%
|
25.90
|
26.40
|
25.90
|
26.10
|
26.12
|
12.44
|
161,000
|
|
|
4/27/2021
|
+0.30 / +1.18%
|
25.50
|
26.10
|
25.40
|
25.80
|
25.72
|
12.29
|
164,400
|
|
|
4/26/2021
|
0.00 / 0.00%
|
25.75
|
25.80
|
25.30
|
25.50
|
25.59
|
12.15
|
183,600
|
|
|
4/23/2021
|
+0.20 / +0.79%
|
25.40
|
25.65
|
25.35
|
25.50
|
25.48
|
12.15
|
171,300
|
|
|
4/22/2021
|
+0.15 / +0.60%
|
25.15
|
25.50
|
25.00
|
25.30
|
25.23
|
12.06
|
205,100
|
|
|
4/20/2021
|
+0.20 / +0.80%
|
25.10
|
25.25
|
25.00
|
25.15
|
25.14
|
11.99
|
167,100
|
|
|
4/19/2021
|
+0.45 / +1.84%
|
24.60
|
25.00
|
24.50
|
24.95
|
24.71
|
11.89
|
143,300
|
|
|
4/16/2021
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.50
|
24.50
|
24.73
|
11.68
|
112,900
|
|
|
4/15/2021
|
-0.15 / -0.60%
|
25.10
|
25.25
|
24.70
|
24.80
|
25.03
|
11.82
|
114,800
|
|
|
4/14/2021
|
-0.20 / -0.80%
|
25.10
|
25.15
|
24.80
|
24.95
|
24.98
|
11.89
|
112,800
|
|
|
4/13/2021
|
-0.35 / -1.37%
|
25.60
|
25.60
|
25.10
|
25.15
|
25.34
|
11.99
|
102,300
|
|
|
4/12/2021
|
-0.40 / -1.54%
|
25.80
|
25.90
|
25.35
|
25.50
|
25.69
|
12.15
|
133,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,534,700
|
63.10
|
-1.87%
|
|
|
|
CIG
|
191,200
|
5.31
|
-6.84%
|
|
|
|
CKG
|
35,900
|
21.55
|
0.23%
|
|
|
|
CRE
|
354,000
|
8.44
|
-0.71%
|
|
|
|
DLG
|
1,088,100
|
2.09
|
-0.48%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
16,100
|
3.50
|
2.94%
|
|
|
|
DXS
|
3,921,900
|
7.97
|
1.53%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|