|
|
Closing price on 6/6/2024
|
|
| Open |
8.13 |
| High |
8.56 |
| Low |
8.10 |
| Volume |
2,598,700 |
| Split-adjusted Price |
8.46 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
+0.46 / +5.75%
|
8.13
|
8.56
|
8.10
|
8.46
|
8.44
|
8.46
|
2,598,700
|
|
|
6/5/2024
|
+0.44 / +5.82%
|
7.58
|
8.00
|
7.56
|
8.00
|
7.88
|
8.00
|
1,630,100
|
|
|
6/4/2024
|
+0.01 / +0.13%
|
7.60
|
7.64
|
7.50
|
7.56
|
7.54
|
7.56
|
475,000
|
|
|
6/3/2024
|
+0.02 / +0.27%
|
7.57
|
7.80
|
7.50
|
7.55
|
7.58
|
7.55
|
290,700
|
|
|
5/31/2024
|
-0.12 / -1.57%
|
7.65
|
7.73
|
7.46
|
7.53
|
7.54
|
7.53
|
424,200
|
|
|
5/30/2024
|
-0.19 / -2.42%
|
7.73
|
7.80
|
7.48
|
7.65
|
7.60
|
7.65
|
811,200
|
|
|
5/29/2024
|
+0.16 / +2.08%
|
7.69
|
8.00
|
7.57
|
7.84
|
7.78
|
7.84
|
836,000
|
|
|
5/28/2024
|
+0.02 / +0.26%
|
7.80
|
7.80
|
7.59
|
7.68
|
7.65
|
7.68
|
969,500
|
|
|
5/27/2024
|
+0.31 / +4.22%
|
7.40
|
7.70
|
7.37
|
7.66
|
7.58
|
7.66
|
801,600
|
|
|
5/24/2024
|
-0.55 / -6.96%
|
7.88
|
7.98
|
7.35
|
7.35
|
7.67
|
7.35
|
1,287,500
|
|
|
5/23/2024
|
-0.21 / -2.59%
|
8.50
|
8.50
|
7.70
|
7.90
|
8.10
|
7.90
|
2,480,300
|
|
|
5/22/2024
|
+0.53 / +6.99%
|
8.11
|
8.11
|
7.80
|
8.11
|
8.10
|
8.11
|
928,800
|
|
|
5/21/2024
|
+0.49 / +6.91%
|
7.23
|
7.58
|
7.17
|
7.58
|
7.54
|
7.58
|
1,798,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|