|
Closing price on 9/18/2019
|
|
Open |
42.50 |
High |
42.50 |
Low |
42.05 |
Volume |
40,920 |
Split-adjusted Price |
9.66 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2019
|
-0.40 / -0.94%
|
42.50
|
42.50
|
42.05
|
42.15
|
42.25
|
9.66
|
40,920
|
|
9/17/2019
|
+0.05 / +0.12%
|
42.45
|
42.55
|
42.40
|
42.55
|
42.49
|
9.75
|
38,550
|
|
9/16/2019
|
+0.05 / +0.12%
|
42.40
|
42.60
|
42.40
|
42.50
|
42.51
|
9.74
|
35,070
|
|
9/13/2019
|
+0.20 / +0.47%
|
42.25
|
42.50
|
42.20
|
42.45
|
42.31
|
9.73
|
37,390
|
|
9/12/2019
|
+0.20 / +0.48%
|
42.15
|
42.25
|
42.10
|
42.25
|
42.18
|
9.68
|
34,020
|
|
9/11/2019
|
+0.05 / +0.12%
|
42.00
|
42.10
|
42.00
|
42.05
|
42.06
|
9.63
|
31,670
|
|
9/10/2019
|
0.00 / 0.00%
|
42.10
|
42.20
|
41.90
|
42.00
|
42.06
|
9.62
|
34,710
|
|
9/9/2019
|
0.00 / 0.00%
|
41.90
|
42.10
|
41.80
|
42.00
|
41.91
|
9.62
|
41,020
|
|
9/6/2019
|
+0.05 / +0.12%
|
41.95
|
42.00
|
41.80
|
42.00
|
41.94
|
9.62
|
40,510
|
|
9/5/2019
|
+0.05 / +0.12%
|
41.90
|
42.00
|
41.90
|
41.95
|
41.96
|
9.61
|
37,800
|
|
9/4/2019
|
+0.10 / +0.24%
|
41.90
|
42.00
|
41.80
|
41.90
|
41.88
|
9.60
|
38,300
|
|
9/3/2019
|
0.00 / 0.00%
|
41.80
|
41.85
|
41.70
|
41.80
|
41.83
|
9.58
|
37,990
|
|
8/30/2019
|
+0.15 / +0.36%
|
41.70
|
41.90
|
41.60
|
41.80
|
41.76
|
9.58
|
42,050
|
|
8/29/2019
|
-0.15 / -0.36%
|
41.70
|
41.80
|
41.60
|
41.65
|
41.67
|
9.54
|
40,030
|
|
8/28/2019
|
0.00 / 0.00%
|
41.60
|
41.90
|
41.60
|
41.80
|
41.73
|
9.58
|
45,360
|
|
8/27/2019
|
-0.30 / -0.71%
|
42.00
|
42.10
|
41.80
|
41.80
|
41.91
|
9.58
|
41,570
|
|
8/26/2019
|
-0.10 / -0.24%
|
42.20
|
42.20
|
41.90
|
42.10
|
42.06
|
9.65
|
51,730
|
|
8/23/2019
|
+0.05 / +0.12%
|
42.10
|
42.35
|
42.10
|
42.20
|
42.20
|
9.67
|
44,430
|
|
8/22/2019
|
+0.15 / +0.36%
|
41.90
|
42.20
|
41.90
|
42.15
|
42.07
|
9.66
|
47,090
|
|
8/21/2019
|
+0.15 / +0.36%
|
41.70
|
42.00
|
41.60
|
42.00
|
41.85
|
9.62
|
45,760
|
|
8/20/2019
|
+0.05 / +0.12%
|
41.70
|
41.90
|
41.60
|
41.85
|
41.80
|
9.59
|
40,070
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|