|
|
Closing price on 9/16/2020
|
|
| Open |
30.40 |
| High |
30.55 |
| Low |
30.30 |
| Volume |
65,890 |
| Split-adjusted Price |
11.14 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
0.00 / 0.00%
|
30.40
|
30.55
|
30.30
|
30.40
|
30.41
|
11.14
|
65,890
|
|
|
9/15/2020
|
0.00 / 0.00%
|
30.50
|
30.65
|
30.40
|
30.40
|
30.52
|
11.14
|
75,290
|
|
|
9/14/2020
|
+0.25 / +0.83%
|
30.20
|
30.50
|
30.10
|
30.40
|
30.35
|
11.14
|
85,530
|
|
|
9/11/2020
|
+0.15 / +0.50%
|
30.00
|
30.20
|
29.95
|
30.15
|
30.08
|
11.05
|
63,160
|
|
|
9/10/2020
|
+0.20 / +0.67%
|
29.90
|
30.10
|
29.90
|
30.00
|
29.97
|
11.00
|
77,980
|
|
|
9/9/2020
|
-0.30 / -1.00%
|
29.90
|
30.00
|
29.75
|
29.80
|
29.87
|
10.92
|
70,060
|
|
|
9/8/2020
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.10
|
11.03
|
63,560
|
|
|
9/7/2020
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.10
|
30.10
|
30.32
|
11.03
|
77,700
|
|
|
9/4/2020
|
-0.05 / -0.16%
|
30.15
|
30.35
|
30.15
|
30.30
|
30.24
|
11.11
|
70,230
|
|
|
9/3/2020
|
-0.10 / -0.33%
|
30.55
|
30.65
|
30.35
|
30.35
|
30.48
|
11.13
|
66,370
|
|
|
9/1/2020
|
+0.15 / +0.50%
|
30.30
|
30.45
|
30.15
|
30.45
|
30.35
|
11.16
|
60,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|