|
|
Closing price on 8/22/2024
|
|
| Open |
6.85 |
| High |
7.00 |
| Low |
6.73 |
| Volume |
434,500 |
| Split-adjusted Price |
6.89 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
+0.08 / +1.17%
|
6.85
|
7.00
|
6.73
|
6.89
|
6.87
|
6.89
|
434,500
|
|
|
8/21/2024
|
-0.14 / -2.01%
|
6.90
|
6.90
|
6.69
|
6.81
|
6.76
|
6.81
|
643,300
|
|
|
8/20/2024
|
+0.29 / +4.35%
|
6.65
|
6.95
|
6.60
|
6.95
|
6.74
|
6.95
|
1,068,500
|
|
|
8/19/2024
|
-0.08 / -1.19%
|
6.75
|
6.75
|
6.60
|
6.66
|
6.65
|
6.66
|
507,400
|
|
|
8/16/2024
|
+0.22 / +3.37%
|
6.45
|
6.77
|
6.42
|
6.74
|
6.59
|
6.74
|
1,163,700
|
|
|
8/15/2024
|
+0.07 / +1.09%
|
6.46
|
6.60
|
6.35
|
6.52
|
6.45
|
6.52
|
479,600
|
|
|
8/14/2024
|
-0.05 / -0.77%
|
6.52
|
6.52
|
6.45
|
6.45
|
6.47
|
6.45
|
107,600
|
|
|
8/13/2024
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.50
|
6.50
|
6.51
|
6.50
|
76,400
|
|
|
8/12/2024
|
-0.09 / -1.36%
|
6.62
|
6.64
|
6.50
|
6.55
|
6.54
|
6.55
|
225,000
|
|
|
8/9/2024
|
-0.02 / -0.30%
|
6.60
|
6.66
|
6.57
|
6.64
|
6.60
|
6.64
|
150,900
|
|
|
8/8/2024
|
-0.09 / -1.33%
|
6.72
|
6.72
|
6.58
|
6.66
|
6.63
|
6.66
|
196,000
|
|
|
8/7/2024
|
-0.03 / -0.44%
|
6.78
|
6.86
|
6.60
|
6.75
|
6.66
|
6.75
|
110,600
|
|
|
8/6/2024
|
+0.16 / +2.42%
|
6.60
|
6.83
|
6.60
|
6.78
|
6.71
|
6.78
|
365,000
|
|
|
8/5/2024
|
+0.12 / +1.85%
|
6.50
|
6.90
|
6.43
|
6.62
|
6.55
|
6.62
|
782,600
|
|
|
8/2/2024
|
-0.08 / -1.22%
|
6.58
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
251,100
|
|
|
8/1/2024
|
+0.05 / +0.77%
|
6.54
|
6.86
|
6.51
|
6.58
|
6.63
|
6.58
|
447,300
|
|
|
7/31/2024
|
-0.05 / -0.76%
|
6.57
|
6.58
|
6.50
|
6.53
|
6.54
|
6.53
|
225,400
|
|
|
7/30/2024
|
+0.09 / +1.39%
|
6.48
|
6.59
|
6.45
|
6.58
|
6.51
|
6.58
|
345,100
|
|
|
7/29/2024
|
-0.28 / -4.14%
|
6.76
|
6.76
|
6.45
|
6.49
|
6.55
|
6.49
|
315,000
|
|
|
7/26/2024
|
-0.03 / -0.44%
|
6.80
|
6.81
|
6.70
|
6.77
|
6.73
|
6.77
|
169,700
|
|
|
7/25/2024
|
-0.09 / -1.31%
|
6.84
|
6.84
|
6.74
|
6.80
|
6.79
|
6.80
|
87,700
|
|
|
7/24/2024
|
-0.08 / -1.15%
|
6.86
|
6.97
|
6.77
|
6.89
|
6.79
|
6.89
|
266,100
|
|
|
7/23/2024
|
-0.03 / -0.43%
|
7.07
|
7.07
|
6.83
|
6.97
|
6.90
|
6.97
|
283,400
|
|
|
7/22/2024
|
-0.07 / -0.99%
|
7.11
|
7.12
|
6.80
|
7.00
|
6.87
|
7.00
|
464,900
|
|
|
7/19/2024
|
+0.03 / +0.43%
|
7.24
|
7.24
|
6.96
|
7.07
|
7.07
|
7.07
|
299,300
|
|
|
7/18/2024
|
-0.02 / -0.28%
|
6.88
|
7.05
|
6.81
|
7.04
|
6.95
|
7.04
|
406,300
|
|
|
7/17/2024
|
-0.03 / -0.42%
|
7.10
|
7.10
|
6.80
|
7.06
|
6.99
|
7.06
|
548,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
7.11
|
7.18
|
6.99
|
7.09
|
7.07
|
7.09
|
300,400
|
|
|
7/15/2024
|
-0.10 / -1.39%
|
7.15
|
7.19
|
7.09
|
7.09
|
7.12
|
7.09
|
135,200
|
|
|
7/12/2024
|
-0.01 / -0.14%
|
7.25
|
7.25
|
7.13
|
7.19
|
7.17
|
7.19
|
241,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|