|
|
Closing price on 7/9/2020
|
|
| Open |
30.30 |
| High |
30.55 |
| Low |
30.30 |
| Volume |
74,830 |
| Split-adjusted Price |
11.18 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.15 / +0.49%
|
30.30
|
30.55
|
30.30
|
30.50
|
30.47
|
11.18
|
74,830
|
|
|
7/8/2020
|
-0.05 / -0.16%
|
30.20
|
30.50
|
30.20
|
30.35
|
30.38
|
11.13
|
84,360
|
|
|
7/7/2020
|
+0.15 / +0.50%
|
30.35
|
30.50
|
30.35
|
30.40
|
30.41
|
11.14
|
89,970
|
|
|
7/6/2020
|
+0.35 / +1.17%
|
30.20
|
30.30
|
30.05
|
30.25
|
30.17
|
11.09
|
96,840
|
|
|
7/3/2020
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
29.90
|
29.87
|
10.96
|
86,690
|
|
|
7/2/2020
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.60
|
29.70
|
29.77
|
10.89
|
117,830
|
|
|
7/1/2020
|
+0.35 / +1.19%
|
29.25
|
29.80
|
29.25
|
29.75
|
29.59
|
10.91
|
113,630
|
|
|
6/30/2020
|
-0.05 / -0.17%
|
29.70
|
29.80
|
29.30
|
29.40
|
29.59
|
10.78
|
108,870
|
|
|
6/29/2020
|
-0.55 / -1.83%
|
30.00
|
30.00
|
29.40
|
29.45
|
29.62
|
10.80
|
88,170
|
|
|
6/26/2020
|
-0.10 / -0.33%
|
30.30
|
30.35
|
29.95
|
30.00
|
30.19
|
11.00
|
97,120
|
|
|
6/25/2020
|
0.00 / 0.00%
|
29.90
|
30.10
|
29.80
|
30.10
|
29.90
|
11.03
|
103,890
|
|
|
6/24/2020
|
-0.30 / -0.99%
|
30.40
|
30.60
|
30.10
|
30.10
|
30.43
|
11.03
|
111,550
|
|
|
6/23/2020
|
0.00 / 0.00%
|
30.20
|
30.60
|
30.20
|
30.40
|
30.46
|
11.14
|
84,730
|
|
|
6/22/2020
|
-0.20 / -0.65%
|
30.75
|
30.80
|
30.40
|
30.40
|
30.65
|
11.14
|
100,600
|
|
|
6/19/2020
|
+0.30 / +0.99%
|
30.50
|
30.65
|
30.40
|
30.60
|
30.57
|
11.22
|
107,140
|
|
|
6/18/2020
|
+0.10 / +0.33%
|
30.00
|
30.40
|
30.00
|
30.30
|
30.26
|
11.11
|
97,820
|
|
|
6/17/2020
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.10
|
30.20
|
30.22
|
11.07
|
118,480
|
|
|
6/16/2020
|
+0.50 / +1.69%
|
29.90
|
30.25
|
29.80
|
30.10
|
30.07
|
11.03
|
104,150
|
|
|
6/15/2020
|
-0.50 / -1.66%
|
30.30
|
30.40
|
29.50
|
29.60
|
30.11
|
10.85
|
94,010
|
|
|
6/12/2020
|
-0.40 / -1.31%
|
30.00
|
30.30
|
29.90
|
30.10
|
30.09
|
11.03
|
115,120
|
|
|
6/11/2020
|
-0.35 / -1.13%
|
30.70
|
31.10
|
30.50
|
30.50
|
30.81
|
11.18
|
109,040
|
|
|
6/10/2020
|
-0.30 / -0.96%
|
31.00
|
31.25
|
30.85
|
30.85
|
31.07
|
11.31
|
118,300
|
|
|
6/9/2020
|
-0.15 / -0.48%
|
31.40
|
31.40
|
31.00
|
31.15
|
31.28
|
11.42
|
101,110
|
|
|
6/8/2020
|
+0.35 / +1.13%
|
31.10
|
31.35
|
31.00
|
31.30
|
31.23
|
11.47
|
105,260
|
|
|
6/5/2020
|
+0.35 / +1.14%
|
30.85
|
31.10
|
30.80
|
30.95
|
30.95
|
11.35
|
114,550
|
|
|
6/4/2020
|
+0.35 / +1.16%
|
30.35
|
30.75
|
30.35
|
30.60
|
30.62
|
11.22
|
109,970
|
|
|
6/3/2020
|
+0.25 / +0.83%
|
29.90
|
30.40
|
29.90
|
30.25
|
30.21
|
11.09
|
135,110
|
|
|
6/2/2020
|
-0.20 / -0.66%
|
30.30
|
30.35
|
29.90
|
30.00
|
30.21
|
11.00
|
93,520
|
|
|
6/1/2020
|
+0.10 / +0.33%
|
30.10
|
30.25
|
30.10
|
30.20
|
30.16
|
11.07
|
104,600
|
|
|
5/29/2020
|
-0.20 / -0.66%
|
30.35
|
30.40
|
30.00
|
30.10
|
30.13
|
11.03
|
97,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|