|
Closing price on 8/6/2020
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
29.20 |
| Volume |
81,650 |
| Split-adjusted Price |
10.78 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2020
|
-0.35 / -1.17%
|
29.75
|
29.90
|
29.50
|
29.50
|
29.70
|
10.81
|
71,080
|
|
|
7/17/2020
|
-0.25 / -0.83%
|
30.00
|
30.20
|
29.80
|
29.85
|
29.95
|
10.94
|
87,640
|
|
|
7/16/2020
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.90
|
30.10
|
30.11
|
11.03
|
67,260
|
|
|
7/15/2020
|
+0.20 / +0.67%
|
29.90
|
30.25
|
29.90
|
30.10
|
30.10
|
11.03
|
80,640
|
|
|
7/14/2020
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.75
|
29.90
|
29.84
|
10.96
|
76,130
|
|
|
7/13/2020
|
-0.10 / -0.33%
|
30.10
|
30.30
|
30.00
|
30.00
|
30.16
|
11.00
|
89,050
|
|
|
7/10/2020
|
-0.40 / -1.31%
|
30.35
|
30.50
|
30.00
|
30.10
|
30.23
|
11.03
|
84,740
|
|
|
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
|
|
|