|
Closing price on 8/19/2019
|
|
Open |
41.60 |
High |
41.80 |
Low |
41.60 |
Volume |
47,480 |
Split-adjusted Price |
9.58 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2019
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.60
|
41.80
|
41.70
|
9.58
|
47,480
|
|
8/16/2019
|
+0.15 / +0.36%
|
41.50
|
41.80
|
41.40
|
41.80
|
41.58
|
9.58
|
45,090
|
|
8/15/2019
|
-0.05 / -0.12%
|
41.70
|
41.70
|
41.40
|
41.65
|
41.53
|
9.54
|
43,920
|
|
8/14/2019
|
+0.10 / +0.24%
|
41.60
|
41.70
|
41.60
|
41.70
|
41.62
|
9.55
|
45,310
|
|
8/13/2019
|
-0.20 / -0.48%
|
41.60
|
41.60
|
41.40
|
41.60
|
41.50
|
9.53
|
40,220
|
|
8/12/2019
|
-0.30 / -0.71%
|
42.10
|
42.10
|
41.80
|
41.80
|
41.95
|
9.58
|
32,180
|
|
8/9/2019
|
0.00 / 0.00%
|
42.10
|
42.20
|
42.00
|
42.10
|
42.11
|
9.65
|
48,590
|
|
8/8/2019
|
+0.10 / +0.24%
|
41.80
|
42.20
|
41.80
|
42.10
|
41.99
|
9.65
|
53,390
|
|
8/7/2019
|
+0.30 / +0.72%
|
41.70
|
42.10
|
41.70
|
42.00
|
41.95
|
9.62
|
50,300
|
|
8/6/2019
|
0.00 / 0.00%
|
41.50
|
41.70
|
41.20
|
41.70
|
41.53
|
9.55
|
49,340
|
|
8/5/2019
|
-0.30 / -0.71%
|
42.00
|
42.00
|
41.70
|
41.70
|
41.85
|
9.55
|
45,420
|
|
8/2/2019
|
-0.50 / -1.18%
|
42.40
|
42.50
|
41.90
|
42.00
|
42.22
|
9.62
|
48,030
|
|
8/1/2019
|
+0.20 / +0.47%
|
42.30
|
42.50
|
42.10
|
42.50
|
42.38
|
9.74
|
51,820
|
|
7/31/2019
|
+0.40 / +0.95%
|
41.70
|
42.40
|
41.70
|
42.30
|
42.03
|
9.69
|
57,320
|
|
7/30/2019
|
+0.30 / +0.72%
|
41.60
|
41.90
|
41.50
|
41.90
|
41.79
|
9.60
|
63,850
|
|
7/29/2019
|
+0.40 / +0.97%
|
41.00
|
41.60
|
41.00
|
41.60
|
41.25
|
9.53
|
54,030
|
|
7/26/2019
|
+0.20 / +0.49%
|
40.90
|
41.30
|
40.90
|
41.20
|
41.10
|
9.44
|
53,040
|
|
7/25/2019
|
+0.20 / +0.49%
|
40.60
|
41.10
|
40.60
|
41.00
|
40.94
|
9.39
|
55,320
|
|
7/24/2019
|
+0.30 / +0.74%
|
40.50
|
40.90
|
40.50
|
40.80
|
40.70
|
9.35
|
51,750
|
|
7/23/2019
|
+0.20 / +0.50%
|
40.30
|
40.60
|
40.10
|
40.50
|
40.42
|
9.28
|
53,260
|
|
7/22/2019
|
0.00 / 0.00%
|
40.20
|
40.40
|
40.00
|
40.30
|
40.28
|
9.23
|
66,890
|
|
7/19/2019
|
+0.20 / +0.50%
|
39.90
|
40.30
|
39.80
|
40.30
|
40.11
|
9.23
|
130,060
|
|
7/18/2019
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.80
|
40.10
|
39.97
|
9.19
|
47,910
|
|
7/17/2019
|
-0.20 / -0.50%
|
40.20
|
40.30
|
39.80
|
40.10
|
40.09
|
9.19
|
44,530
|
|
7/16/2019
|
0.00 / 0.00%
|
40.10
|
40.60
|
40.10
|
40.30
|
40.32
|
9.23
|
50,540
|
|
7/15/2019
|
+0.30 / +0.75%
|
39.90
|
40.30
|
39.80
|
40.30
|
40.00
|
9.23
|
51,450
|
|
7/12/2019
|
+0.10 / +0.25%
|
39.80
|
40.10
|
39.70
|
40.00
|
39.92
|
9.16
|
45,970
|
|
7/11/2019
|
+0.20 / +0.50%
|
39.60
|
40.10
|
39.60
|
39.90
|
39.87
|
9.14
|
51,490
|
|
7/10/2019
|
+0.10 / +0.25%
|
39.50
|
39.80
|
39.40
|
39.70
|
39.58
|
9.10
|
62,130
|
|
7/9/2019
|
+0.10 / +0.25%
|
39.50
|
39.60
|
38.90
|
39.60
|
39.32
|
9.07
|
49,620
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|