|
Closing price on 7/29/2019
|
|
Open |
41.00 |
High |
41.60 |
Low |
41.00 |
Volume |
54,030 |
Split-adjusted Price |
8.66 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2019
|
+0.40 / +0.97%
|
41.00
|
41.60
|
41.00
|
41.60
|
41.25
|
8.66
|
54,030
|
|
7/26/2019
|
+0.20 / +0.49%
|
40.90
|
41.30
|
40.90
|
41.20
|
41.10
|
8.58
|
53,040
|
|
7/25/2019
|
+0.20 / +0.49%
|
40.60
|
41.10
|
40.60
|
41.00
|
40.94
|
8.54
|
55,320
|
|
7/24/2019
|
+0.30 / +0.74%
|
40.50
|
40.90
|
40.50
|
40.80
|
40.70
|
8.50
|
51,750
|
|
7/23/2019
|
+0.20 / +0.50%
|
40.30
|
40.60
|
40.10
|
40.50
|
40.42
|
8.44
|
53,260
|
|
7/22/2019
|
0.00 / 0.00%
|
40.20
|
40.40
|
40.00
|
40.30
|
40.28
|
8.39
|
66,890
|
|
7/19/2019
|
+0.20 / +0.50%
|
39.90
|
40.30
|
39.80
|
40.30
|
40.11
|
8.39
|
130,060
|
|
7/18/2019
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.80
|
40.10
|
39.97
|
8.35
|
47,910
|
|
7/17/2019
|
-0.20 / -0.50%
|
40.20
|
40.30
|
39.80
|
40.10
|
40.09
|
8.35
|
44,530
|
|
7/16/2019
|
0.00 / 0.00%
|
40.10
|
40.60
|
40.10
|
40.30
|
40.32
|
8.39
|
50,540
|
|
7/15/2019
|
+0.30 / +0.75%
|
39.90
|
40.30
|
39.80
|
40.30
|
40.00
|
8.39
|
51,450
|
|
7/12/2019
|
+0.10 / +0.25%
|
39.80
|
40.10
|
39.70
|
40.00
|
39.92
|
8.33
|
45,970
|
|
7/11/2019
|
+0.20 / +0.50%
|
39.60
|
40.10
|
39.60
|
39.90
|
39.87
|
8.31
|
51,490
|
|
7/10/2019
|
+0.10 / +0.25%
|
39.50
|
39.80
|
39.40
|
39.70
|
39.58
|
8.27
|
62,130
|
|
7/9/2019
|
+0.10 / +0.25%
|
39.50
|
39.60
|
38.90
|
39.60
|
39.32
|
8.25
|
49,620
|
|
7/8/2019
|
-0.20 / -0.50%
|
39.70
|
39.70
|
38.90
|
39.50
|
39.34
|
8.23
|
45,800
|
|
7/5/2019
|
+0.20 / +0.51%
|
39.50
|
39.80
|
39.40
|
39.70
|
39.64
|
8.27
|
35,220
|
|
7/4/2019
|
+0.20 / +0.51%
|
39.30
|
39.50
|
39.00
|
39.50
|
39.35
|
8.23
|
36,520
|
|
7/3/2019
|
+0.30 / +0.77%
|
38.90
|
39.30
|
38.80
|
39.30
|
38.98
|
8.19
|
37,300
|
|
7/2/2019
|
-0.10 / -0.26%
|
38.90
|
39.10
|
38.70
|
39.00
|
38.92
|
8.12
|
30,450
|
|
7/1/2019
|
+0.10 / +0.26%
|
38.80
|
39.10
|
38.70
|
39.10
|
38.96
|
8.14
|
31,260
|
|
6/28/2019
|
+0.10 / +0.26%
|
38.80
|
39.00
|
38.30
|
39.00
|
38.77
|
8.12
|
27,600
|
|
6/27/2019
|
-0.80 / -2.02%
|
39.70
|
39.70
|
38.80
|
38.90
|
39.01
|
8.10
|
23,660
|
|
6/26/2019
|
0.00 / 0.00%
|
39.40
|
39.70
|
39.00
|
39.70
|
39.48
|
8.27
|
27,560
|
|
6/25/2019
|
-0.25 / -0.63%
|
39.70
|
39.75
|
39.00
|
39.70
|
39.35
|
8.27
|
24,420
|
|
6/24/2019
|
-0.45 / -1.11%
|
40.20
|
40.35
|
39.75
|
39.95
|
40.05
|
8.32
|
25,120
|
|
6/21/2019
|
-0.30 / -0.74%
|
40.60
|
40.60
|
40.30
|
40.40
|
40.49
|
8.41
|
12,990
|
|
6/20/2019
|
+0.05 / +0.12%
|
40.60
|
40.75
|
40.40
|
40.70
|
40.66
|
8.48
|
29,810
|
|
6/19/2019
|
-0.05 / -0.12%
|
40.50
|
40.65
|
40.25
|
40.65
|
40.40
|
8.47
|
28,020
|
|
6/18/2019
|
-0.25 / -0.61%
|
40.80
|
40.80
|
40.35
|
40.70
|
40.65
|
8.48
|
31,710
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
211,500
|
66.90
|
-1.04%
|
|
|
CIG
|
66,300
|
8.73
|
-2.68%
|
|
|
CKG
|
68,300
|
13.85
|
0.73%
|
|
|
CRE
|
3,666,300
|
10.95
|
5.29%
|
|
|
DLG
|
1,669,300
|
2.91
|
1.75%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
100,200
|
2.70
|
3.85%
|
|
|
DXS
|
3,369,200
|
13.60
|
0.74%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|