|
|
Closing price on 9/19/2025
|
|
| Open |
8.01 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
454,400 |
| Split-adjusted Price |
8.09 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2025
|
0.00 / 0.00%
|
8.01
|
8.20
|
8.00
|
8.09
|
8.08
|
8.09
|
454,400
|
|
|
9/18/2025
|
-0.10 / -1.22%
|
8.09
|
8.22
|
7.97
|
8.09
|
8.04
|
8.09
|
433,700
|
|
|
9/17/2025
|
-0.09 / -1.09%
|
8.27
|
8.27
|
8.08
|
8.19
|
8.18
|
8.19
|
675,500
|
|
|
9/16/2025
|
-0.07 / -0.84%
|
8.40
|
8.45
|
8.17
|
8.28
|
8.26
|
8.28
|
382,200
|
|
|
9/15/2025
|
-0.15 / -1.76%
|
8.55
|
8.55
|
8.35
|
8.35
|
8.38
|
8.35
|
232,300
|
|
|
9/12/2025
|
-0.06 / -0.70%
|
8.60
|
8.60
|
8.37
|
8.50
|
8.42
|
8.50
|
580,200
|
|
|
9/11/2025
|
-0.04 / -0.47%
|
8.56
|
8.59
|
8.39
|
8.56
|
8.45
|
8.56
|
263,900
|
|
|
9/10/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.48
|
8.60
|
8.52
|
8.60
|
264,500
|
|
|
9/9/2025
|
-0.06 / -0.69%
|
8.50
|
8.82
|
8.48
|
8.60
|
8.53
|
8.60
|
285,700
|
|
|
9/8/2025
|
-0.14 / -1.59%
|
8.70
|
8.70
|
8.37
|
8.66
|
8.57
|
8.66
|
307,100
|
|
|
9/5/2025
|
-0.20 / -2.22%
|
8.99
|
8.99
|
8.65
|
8.80
|
8.75
|
8.80
|
1,047,800
|
|
|
9/4/2025
|
+0.14 / +1.58%
|
8.86
|
9.09
|
8.69
|
9.00
|
8.91
|
9.00
|
1,714,300
|
|
|
9/3/2025
|
+0.04 / +0.45%
|
8.81
|
8.86
|
8.68
|
8.86
|
8.79
|
8.86
|
193,900
|
|
|
8/29/2025
|
+0.16 / +1.85%
|
8.74
|
8.90
|
8.58
|
8.82
|
8.73
|
8.82
|
799,900
|
|
|
8/28/2025
|
-0.02 / -0.23%
|
8.68
|
8.68
|
8.46
|
8.66
|
8.56
|
8.66
|
171,600
|
|
|
8/27/2025
|
+0.12 / +1.40%
|
8.60
|
8.68
|
8.44
|
8.68
|
8.60
|
8.68
|
236,700
|
|
|
8/26/2025
|
+0.15 / +1.78%
|
8.50
|
8.90
|
8.38
|
8.56
|
8.67
|
8.56
|
1,081,600
|
|
|
8/25/2025
|
-0.07 / -0.83%
|
9.04
|
9.04
|
7.89
|
8.41
|
8.46
|
8.41
|
666,800
|
|
|
8/22/2025
|
-0.32 / -3.64%
|
8.80
|
8.80
|
8.19
|
8.48
|
8.26
|
8.48
|
2,071,300
|
|
|
8/21/2025
|
-0.19 / -2.11%
|
8.95
|
9.07
|
8.75
|
8.80
|
8.91
|
8.80
|
493,400
|
|
|
8/20/2025
|
0.00 / 0.00%
|
9.08
|
9.08
|
8.80
|
8.99
|
8.90
|
8.99
|
340,300
|
|
|
8/19/2025
|
-0.03 / -0.33%
|
9.08
|
9.09
|
8.96
|
8.99
|
9.03
|
8.99
|
282,900
|
|
|
8/18/2025
|
+0.12 / +1.35%
|
8.90
|
9.09
|
8.90
|
9.02
|
8.95
|
9.02
|
252,400
|
|
|
8/15/2025
|
-0.19 / -2.09%
|
9.09
|
9.09
|
8.90
|
8.90
|
8.95
|
8.90
|
537,200
|
|
|
8/14/2025
|
-0.04 / -0.44%
|
9.21
|
9.21
|
8.98
|
9.09
|
9.06
|
9.09
|
648,700
|
|
|
8/13/2025
|
+0.07 / +0.77%
|
9.11
|
9.23
|
8.91
|
9.13
|
9.07
|
9.13
|
1,247,900
|
|
|
8/12/2025
|
-0.24 / -2.58%
|
9.30
|
9.30
|
8.99
|
9.06
|
9.03
|
9.06
|
1,004,800
|
|
|
8/11/2025
|
-0.04 / -0.43%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.25
|
9.30
|
702,900
|
|
|
8/8/2025
|
-0.16 / -1.68%
|
9.70
|
9.70
|
9.00
|
9.34
|
9.17
|
9.34
|
1,822,100
|
|
|
8/7/2025
|
+0.41 / +4.51%
|
9.18
|
9.70
|
9.10
|
9.50
|
9.38
|
9.50
|
1,630,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|