|
|
Closing price on 7/8/2025
|
|
| Open |
9.13 |
| High |
9.13 |
| Low |
9.00 |
| Volume |
180,100 |
| Split-adjusted Price |
8.27 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.00
|
9.10
|
9.05
|
8.27
|
180,100
|
|
|
7/7/2025
|
+0.05 / +0.55%
|
9.20
|
9.25
|
8.99
|
9.13
|
9.10
|
8.30
|
228,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.99
|
9.08
|
9.06
|
8.25
|
217,300
|
|
|
7/3/2025
|
+0.08 / +0.89%
|
8.99
|
9.10
|
8.96
|
9.08
|
9.03
|
8.25
|
389,800
|
|
|
7/2/2025
|
+0.12 / +1.35%
|
8.86
|
9.02
|
8.85
|
9.00
|
8.94
|
8.18
|
635,400
|
|
|
7/1/2025
|
-0.20 / -2.20%
|
9.10
|
9.13
|
8.88
|
8.88
|
8.98
|
8.07
|
276,800
|
|
|
6/30/2025
|
0.00 / 0.00%
|
9.11
|
9.15
|
8.98
|
9.08
|
9.07
|
8.25
|
270,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
9.08
|
9.14
|
9.03
|
9.08
|
9.08
|
8.25
|
165,700
|
|
|
6/26/2025
|
-0.05 / -0.55%
|
9.00
|
9.16
|
9.00
|
9.08
|
9.06
|
8.25
|
155,600
|
|
|
6/25/2025
|
-0.04 / -0.44%
|
9.12
|
9.16
|
9.00
|
9.13
|
9.11
|
8.30
|
241,300
|
|
|
6/24/2025
|
+0.01 / +0.11%
|
9.19
|
9.19
|
9.01
|
9.17
|
9.08
|
8.34
|
342,800
|
|
|
6/23/2025
|
+0.09 / +0.99%
|
9.06
|
9.20
|
8.85
|
9.16
|
9.10
|
8.33
|
462,600
|
|
|
6/20/2025
|
-0.18 / -1.95%
|
9.30
|
9.30
|
9.07
|
9.07
|
9.11
|
8.25
|
239,000
|
|
|
6/19/2025
|
-0.04 / -0.43%
|
9.24
|
9.25
|
9.10
|
9.25
|
9.19
|
8.41
|
222,900
|
|
|
6/18/2025
|
-0.01 / -0.11%
|
9.30
|
9.36
|
9.18
|
9.29
|
9.27
|
8.45
|
306,500
|
|
|
6/17/2025
|
+0.03 / +0.32%
|
9.38
|
9.38
|
9.07
|
9.30
|
9.26
|
8.45
|
819,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
9.22
|
9.29
|
9.14
|
9.27
|
9.22
|
8.43
|
259,400
|
|
|
6/13/2025
|
-0.09 / -0.96%
|
9.30
|
9.30
|
9.00
|
9.27
|
9.12
|
8.43
|
505,000
|
|
|
6/12/2025
|
-0.12 / -1.27%
|
9.49
|
9.49
|
9.20
|
9.36
|
9.28
|
8.51
|
341,900
|
|
|
6/11/2025
|
+0.13 / +1.39%
|
9.80
|
9.85
|
9.20
|
9.48
|
9.59
|
8.62
|
814,700
|
|
|
6/10/2025
|
+0.12 / +1.30%
|
9.15
|
9.59
|
9.00
|
9.35
|
9.22
|
8.50
|
1,028,400
|
|
|
6/9/2025
|
+0.03 / +0.33%
|
9.25
|
9.30
|
9.15
|
9.23
|
9.21
|
8.39
|
193,900
|
|
|
6/6/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.24
|
8.36
|
134,300
|
|
|
6/5/2025
|
+0.05 / +0.53%
|
9.37
|
9.58
|
9.29
|
9.40
|
9.45
|
8.55
|
362,400
|
|
|
6/4/2025
|
+0.05 / +0.54%
|
9.34
|
9.50
|
9.20
|
9.35
|
9.29
|
8.50
|
441,200
|
|
|
6/3/2025
|
-0.19 / -2.00%
|
9.52
|
9.55
|
9.29
|
9.30
|
9.34
|
8.45
|
257,700
|
|
|
6/2/2025
|
+0.13 / +1.39%
|
9.36
|
9.87
|
9.21
|
9.49
|
9.47
|
8.63
|
575,800
|
|
|
5/30/2025
|
-0.11 / -1.16%
|
9.35
|
9.47
|
9.10
|
9.36
|
9.27
|
8.51
|
260,700
|
|
|
5/29/2025
|
-0.10 / -1.04%
|
9.68
|
9.69
|
9.29
|
9.47
|
9.42
|
8.61
|
613,200
|
|
|
5/28/2025
|
+0.29 / +3.13%
|
9.32
|
9.88
|
9.26
|
9.57
|
9.55
|
8.70
|
943,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|