|
Closing price on 8/31/2020
|
|
| Open |
30.50 |
| High |
30.70 |
| Low |
30.30 |
| Volume |
65,970 |
| Split-adjusted Price |
11.11 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.30
|
30.30
|
30.48
|
11.11
|
65,970
|
|
|
8/28/2020
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.60
|
30.58
|
11.22
|
74,810
|
|
|
8/27/2020
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.50
|
30.41
|
11.18
|
63,760
|
|
|
8/26/2020
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.25
|
30.40
|
30.37
|
11.14
|
64,730
|
|
|
8/25/2020
|
-0.05 / -0.16%
|
30.60
|
30.65
|
30.30
|
30.40
|
30.52
|
11.14
|
74,240
|
|
|
8/24/2020
|
+0.35 / +1.16%
|
30.20
|
30.50
|
30.20
|
30.45
|
30.38
|
11.16
|
71,160
|
|
|
8/21/2020
|
+0.30 / +1.01%
|
29.90
|
30.10
|
29.80
|
30.10
|
30.00
|
11.03
|
77,570
|
|
|
8/20/2020
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.70
|
29.80
|
29.86
|
10.92
|
65,330
|
|
|
8/19/2020
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.64
|
10.92
|
75,870
|
|
|
8/18/2020
|
+0.10 / +0.34%
|
29.50
|
29.65
|
29.50
|
29.60
|
29.59
|
10.85
|
76,750
|
|
|
8/17/2020
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.50
|
29.50
|
29.60
|
10.81
|
64,560
|
|
|
8/14/2020
|
0.00 / 0.00%
|
29.85
|
30.00
|
29.70
|
29.70
|
29.86
|
10.89
|
79,810
|
|
|
8/13/2020
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.60
|
29.70
|
29.70
|
10.89
|
84,210
|
|
|
8/12/2020
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.50
|
29.60
|
29.59
|
10.85
|
73,030
|
|
|
8/11/2020
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.45
|
29.50
|
29.59
|
10.81
|
78,480
|
|
|
8/10/2020
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.65
|
10.85
|
67,680
|
|
|
8/7/2020
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.10
|
29.50
|
29.37
|
10.81
|
71,580
|
|
|
8/6/2020
|
-0.05 / -0.17%
|
29.30
|
29.50
|
29.20
|
29.40
|
29.33
|
10.78
|
81,650
|
|
|
8/5/2020
|
+0.30 / +1.03%
|
29.30
|
29.45
|
29.10
|
29.45
|
29.30
|
10.80
|
69,600
|
|
|
8/4/2020
|
+0.25 / +0.87%
|
29.00
|
29.30
|
29.00
|
29.15
|
29.11
|
10.69
|
78,570
|
|
|
8/3/2020
|
+0.30 / +1.05%
|
28.60
|
28.90
|
28.55
|
28.90
|
28.77
|
10.59
|
74,250
|
|
|
7/31/2020
|
0.00 / 0.00%
|
28.50
|
28.70
|
28.35
|
28.60
|
28.51
|
10.48
|
64,790
|
|
|
7/30/2020
|
+0.30 / +1.06%
|
28.50
|
28.70
|
28.40
|
28.60
|
28.56
|
10.48
|
72,590
|
|
|
7/29/2020
|
-0.40 / -1.39%
|
28.50
|
28.60
|
28.20
|
28.30
|
28.33
|
10.37
|
67,640
|
|
|
7/28/2020
|
+0.45 / +1.59%
|
28.40
|
28.70
|
28.35
|
28.70
|
28.49
|
10.52
|
82,050
|
|
|
7/27/2020
|
-0.85 / -2.92%
|
28.60
|
28.70
|
28.10
|
28.25
|
28.39
|
10.36
|
63,890
|
|
|
7/24/2020
|
-0.60 / -2.02%
|
29.60
|
29.70
|
29.10
|
29.10
|
29.40
|
10.67
|
70,890
|
|
|
7/23/2020
|
+0.30 / +1.02%
|
29.50
|
29.70
|
29.40
|
29.70
|
29.58
|
10.89
|
75,500
|
|
|
7/22/2020
|
-0.15 / -0.51%
|
29.55
|
29.65
|
29.40
|
29.40
|
29.53
|
10.78
|
67,310
|
|
|
7/21/2020
|
+0.05 / +0.17%
|
29.65
|
29.65
|
29.40
|
29.55
|
29.55
|
10.83
|
78,350
|
|
|