|
|
Closing price on 7/16/2021
|
|
| Open |
33.20 |
| High |
33.40 |
| Low |
33.20 |
| Volume |
166,900 |
| Split-adjusted Price |
15.87 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
+0.10 / +0.30%
|
33.20
|
33.40
|
33.20
|
33.30
|
33.29
|
15.87
|
166,900
|
|
|
7/15/2021
|
+0.20 / +0.61%
|
32.80
|
33.30
|
32.20
|
33.20
|
33.09
|
15.82
|
196,600
|
|
|
7/14/2021
|
-1.00 / -2.94%
|
34.00
|
34.20
|
33.00
|
33.00
|
33.60
|
15.73
|
172,500
|
|
|
7/13/2021
|
0.00 / 0.00%
|
33.40
|
35.00
|
33.30
|
34.00
|
33.79
|
16.20
|
214,400
|
|
|
7/12/2021
|
-1.00 / -2.86%
|
34.80
|
35.50
|
32.55
|
34.00
|
33.99
|
16.20
|
232,000
|
|
|
7/9/2021
|
+0.20 / +0.57%
|
34.60
|
35.20
|
34.60
|
35.00
|
34.93
|
16.68
|
194,300
|
|
|
7/8/2021
|
-0.15 / -0.43%
|
35.10
|
35.40
|
33.70
|
34.80
|
35.00
|
16.58
|
225,200
|
|
|
7/7/2021
|
0.00 / 0.00%
|
34.70
|
35.20
|
34.70
|
34.95
|
34.93
|
16.66
|
170,600
|
|
|
7/6/2021
|
+0.10 / +0.29%
|
34.90
|
36.00
|
34.90
|
34.95
|
35.12
|
16.66
|
184,800
|
|
|
7/5/2021
|
+0.05 / +0.14%
|
34.90
|
35.00
|
34.70
|
34.85
|
34.88
|
16.61
|
142,300
|
|
|
7/2/2021
|
+0.40 / +1.16%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.64
|
16.58
|
221,100
|
|
|
7/1/2021
|
+0.30 / +0.88%
|
34.20
|
34.50
|
34.20
|
34.40
|
34.37
|
16.39
|
204,400
|
|
|
6/30/2021
|
+0.20 / +0.59%
|
34.00
|
34.30
|
33.80
|
34.10
|
34.10
|
16.25
|
179,700
|
|
|
6/29/2021
|
-0.60 / -1.74%
|
34.60
|
34.70
|
33.90
|
33.90
|
34.39
|
16.16
|
157,500
|
|
|
6/28/2021
|
+0.35 / +1.02%
|
34.30
|
34.70
|
34.20
|
34.50
|
34.44
|
16.44
|
170,100
|
|
|
6/25/2021
|
+0.15 / +0.44%
|
34.10
|
34.40
|
34.05
|
34.15
|
34.15
|
16.27
|
177,400
|
|
|
6/24/2021
|
+0.30 / +0.89%
|
33.60
|
34.30
|
33.60
|
34.00
|
33.89
|
16.20
|
193,000
|
|
|
6/23/2021
|
-0.80 / -2.32%
|
34.20
|
34.50
|
33.30
|
33.70
|
34.09
|
16.06
|
166,800
|
|
|
6/22/2021
|
-0.20 / -0.58%
|
34.40
|
34.85
|
34.40
|
34.50
|
34.61
|
16.44
|
163,500
|
|
|
6/21/2021
|
-0.30 / -0.86%
|
34.80
|
35.10
|
34.40
|
34.70
|
34.86
|
16.54
|
178,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:02 AM
|
|
|
|
|