|
|
Closing price on 6/18/2021
|
|
| Open |
34.30 |
| High |
35.00 |
| Low |
34.30 |
| Volume |
226,800 |
| Split-adjusted Price |
16.68 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.80 / +2.34%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.64
|
16.68
|
226,800
|
|
|
6/17/2021
|
+0.35 / +1.03%
|
34.00
|
34.20
|
33.80
|
34.20
|
33.98
|
16.30
|
182,000
|
|
|
6/16/2021
|
+0.25 / +0.74%
|
33.80
|
34.00
|
33.40
|
33.85
|
33.79
|
16.13
|
196,400
|
|
|
6/15/2021
|
+1.90 / +5.99%
|
32.00
|
33.90
|
32.00
|
33.60
|
33.28
|
16.01
|
273,400
|
|
|
6/14/2021
|
+1.00 / +3.26%
|
30.80
|
31.80
|
30.70
|
31.70
|
31.06
|
15.11
|
219,500
|
|
|
6/11/2021
|
+0.50 / +1.66%
|
30.20
|
30.90
|
30.10
|
30.70
|
30.46
|
14.63
|
215,200
|
|
|
6/10/2021
|
+0.20 / +0.67%
|
30.00
|
30.25
|
29.90
|
30.20
|
30.12
|
14.39
|
159,300
|
|
|
6/9/2021
|
-0.25 / -0.83%
|
30.10
|
30.25
|
29.70
|
30.00
|
29.95
|
14.30
|
162,100
|
|
|
6/8/2021
|
-0.55 / -1.79%
|
30.60
|
30.70
|
30.20
|
30.25
|
30.48
|
14.42
|
124,800
|
|
|
6/7/2021
|
-0.15 / -0.48%
|
31.00
|
31.15
|
30.80
|
30.80
|
30.97
|
14.68
|
159,300
|
|
|
6/4/2021
|
-0.05 / -0.16%
|
30.90
|
31.15
|
30.80
|
30.95
|
30.90
|
14.75
|
144,600
|
|
|
6/3/2021
|
0.00 / 0.00%
|
30.70
|
31.10
|
30.40
|
31.00
|
30.64
|
14.77
|
160,500
|
|
|
6/2/2021
|
-0.80 / -2.52%
|
31.90
|
31.90
|
30.60
|
31.00
|
31.51
|
14.77
|
142,100
|
|
|
6/1/2021
|
0.00 / 0.00%
|
31.80
|
32.10
|
31.70
|
31.80
|
31.85
|
15.15
|
157,000
|
|
|
5/31/2021
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.60
|
31.80
|
31.77
|
15.15
|
160,100
|
|
|
5/28/2021
|
+0.10 / +0.31%
|
31.70
|
32.10
|
31.60
|
32.00
|
31.92
|
15.25
|
189,800
|
|
|
5/27/2021
|
+0.20 / +0.63%
|
31.60
|
31.90
|
31.50
|
31.90
|
31.69
|
15.20
|
179,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|