|
|
Closing price on 6/15/2020
|
|
| Open |
30.30 |
| High |
30.40 |
| Low |
29.50 |
| Volume |
94,010 |
| Split-adjusted Price |
10.85 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
-0.50 / -1.66%
|
30.30
|
30.40
|
29.50
|
29.60
|
30.11
|
10.85
|
94,010
|
|
|
6/12/2020
|
-0.40 / -1.31%
|
30.00
|
30.30
|
29.90
|
30.10
|
30.09
|
11.03
|
115,120
|
|
|
6/11/2020
|
-0.35 / -1.13%
|
30.70
|
31.10
|
30.50
|
30.50
|
30.81
|
11.18
|
109,040
|
|
|
6/10/2020
|
-0.30 / -0.96%
|
31.00
|
31.25
|
30.85
|
30.85
|
31.07
|
11.31
|
118,300
|
|
|
6/9/2020
|
-0.15 / -0.48%
|
31.40
|
31.40
|
31.00
|
31.15
|
31.28
|
11.42
|
101,110
|
|
|
6/8/2020
|
+0.35 / +1.13%
|
31.10
|
31.35
|
31.00
|
31.30
|
31.23
|
11.47
|
105,260
|
|
|
6/5/2020
|
+0.35 / +1.14%
|
30.85
|
31.10
|
30.80
|
30.95
|
30.95
|
11.35
|
114,550
|
|
|
6/4/2020
|
+0.35 / +1.16%
|
30.35
|
30.75
|
30.35
|
30.60
|
30.62
|
11.22
|
109,970
|
|
|
6/3/2020
|
+0.25 / +0.83%
|
29.90
|
30.40
|
29.90
|
30.25
|
30.21
|
11.09
|
135,110
|
|
|
6/2/2020
|
-0.20 / -0.66%
|
30.30
|
30.35
|
29.90
|
30.00
|
30.21
|
11.00
|
93,520
|
|
|
6/1/2020
|
+0.10 / +0.33%
|
30.10
|
30.25
|
30.10
|
30.20
|
30.16
|
11.07
|
104,600
|
|
|
5/29/2020
|
-0.20 / -0.66%
|
30.35
|
30.40
|
30.00
|
30.10
|
30.13
|
11.03
|
97,680
|
|
|
5/28/2020
|
+0.10 / +0.33%
|
30.10
|
30.45
|
30.10
|
30.30
|
30.33
|
11.11
|
103,970
|
|
|
5/27/2020
|
-0.20 / -0.66%
|
30.50
|
30.65
|
30.20
|
30.20
|
30.43
|
11.07
|
117,410
|
|
|
5/26/2020
|
+0.20 / +0.66%
|
30.20
|
30.50
|
30.15
|
30.40
|
30.39
|
11.14
|
96,760
|
|
|
5/25/2020
|
+0.20 / +0.67%
|
30.10
|
30.30
|
29.90
|
30.20
|
30.19
|
11.07
|
92,710
|
|
|
5/22/2020
|
+1.00 / +3.45%
|
29.40
|
30.00
|
29.20
|
30.00
|
29.78
|
11.00
|
106,790
|
|
|
5/21/2020
|
+0.20 / +0.69%
|
28.85
|
29.10
|
28.80
|
29.00
|
28.94
|
10.63
|
91,970
|
|
|
5/20/2020
|
+0.15 / +0.52%
|
28.40
|
28.90
|
28.40
|
28.80
|
28.74
|
10.56
|
87,140
|
|
|
5/19/2020
|
+0.25 / +0.88%
|
28.50
|
28.90
|
28.40
|
28.65
|
28.71
|
10.50
|
81,340
|
|
|
5/18/2020
|
-0.60 / -2.07%
|
28.80
|
28.90
|
28.30
|
28.40
|
28.50
|
10.41
|
96,050
|
|
|
5/15/2020
|
-0.30 / -1.02%
|
29.15
|
29.45
|
29.00
|
29.00
|
29.24
|
10.63
|
68,530
|
|
|
5/14/2020
|
-0.25 / -0.85%
|
29.30
|
29.45
|
29.20
|
29.30
|
29.32
|
10.74
|
84,970
|
|
|
5/13/2020
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.20
|
29.55
|
29.39
|
10.83
|
73,210
|
|
|
5/12/2020
|
-0.30 / -1.01%
|
29.75
|
29.85
|
29.45
|
29.55
|
29.60
|
10.83
|
57,390
|
|
|
5/11/2020
|
+0.15 / +0.51%
|
29.70
|
29.95
|
29.70
|
29.85
|
29.84
|
10.94
|
63,210
|
|
|
5/8/2020
|
+0.10 / +0.34%
|
29.55
|
29.85
|
29.55
|
29.70
|
29.71
|
10.89
|
76,870
|
|
|
5/7/2020
|
+0.20 / +0.68%
|
29.45
|
29.65
|
29.45
|
29.60
|
29.57
|
10.85
|
71,400
|
|
|
5/6/2020
|
+0.20 / +0.68%
|
29.30
|
29.60
|
29.30
|
29.40
|
29.37
|
10.78
|
67,140
|
|
|
5/5/2020
|
-0.40 / -1.35%
|
29.35
|
29.40
|
29.10
|
29.20
|
29.25
|
10.70
|
59,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|