|
Closing price on 9/22/2026
|
|
| Open |
2.84 |
| High |
2.86 |
| Low |
2.78 |
| Volume |
85,700 |
| Split-adjusted Price |
2.85 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
0.00 / 0.00%
|
2.84
|
2.86
|
2.78
|
2.85
|
2.83
|
2.85
|
85,700
|
|
|
9/21/2026
|
-0.04 / -1.38%
|
2.89
|
2.90
|
2.85
|
2.85
|
2.88
|
2.85
|
30,800
|
|
|
9/18/2026
|
+0.05 / +1.76%
|
2.84
|
2.89
|
2.70
|
2.89
|
2.81
|
2.89
|
94,100
|
|
|
9/17/2026
|
-0.01 / -0.35%
|
2.85
|
2.90
|
2.80
|
2.84
|
2.85
|
2.84
|
27,800
|
|
|
9/16/2026
|
+0.01 / +0.35%
|
2.85
|
3.03
|
2.75
|
2.85
|
2.91
|
2.85
|
185,600
|
|
|
9/15/2026
|
-0.01 / -0.35%
|
2.72
|
2.95
|
2.70
|
2.84
|
2.77
|
2.84
|
1,377,300
|
|
|
9/14/2026
|
-0.19 / -6.25%
|
2.86
|
3.00
|
2.83
|
2.85
|
2.85
|
2.85
|
1,658,000
|
|
|
9/11/2026
|
-0.22 / -6.75%
|
3.24
|
3.24
|
3.04
|
3.04
|
3.06
|
3.04
|
436,400
|
|
|
9/10/2026
|
-0.24 / -6.86%
|
3.38
|
3.46
|
3.26
|
3.26
|
3.31
|
3.26
|
333,600
|
|
|
9/9/2026
|
-0.11 / -3.05%
|
3.59
|
3.60
|
3.48
|
3.50
|
3.51
|
3.50
|
159,300
|
|
|
9/8/2026
|
-0.07 / -1.90%
|
3.68
|
3.69
|
3.55
|
3.61
|
3.60
|
3.61
|
111,000
|
|
|
9/7/2026
|
-0.11 / -2.90%
|
3.77
|
3.77
|
3.68
|
3.68
|
3.69
|
3.68
|
62,700
|
|
|
9/4/2026
|
-0.04 / -1.04%
|
3.83
|
3.83
|
3.69
|
3.79
|
3.74
|
3.79
|
189,800
|
|
|
9/3/2026
|
-0.13 / -3.28%
|
3.97
|
3.98
|
3.82
|
3.83
|
3.90
|
3.83
|
88,000
|
|
|
8/28/2026
|
-0.13 / -3.18%
|
4.09
|
4.11
|
3.96
|
3.96
|
4.02
|
3.96
|
143,900
|
|
|
8/27/2026
|
-0.04 / -0.97%
|
4.15
|
4.17
|
4.09
|
4.09
|
4.12
|
4.09
|
3,282,300
|
|
|
8/26/2026
|
-0.10 / -2.36%
|
4.14
|
4.21
|
4.08
|
4.13
|
4.12
|
4.13
|
522,800
|
|
|
8/25/2026
|
-0.02 / -0.47%
|
4.20
|
4.24
|
4.12
|
4.23
|
4.19
|
4.23
|
306,900
|
|
|
8/24/2026
|
0.00 / 0.00%
|
4.22
|
4.27
|
4.10
|
4.25
|
4.17
|
4.25
|
643,600
|
|
|
8/21/2026
|
0.00 / 0.00%
|
4.24
|
4.28
|
4.12
|
4.25
|
4.20
|
4.25
|
112,400
|
|
|
8/20/2026
|
0.00 / 0.00%
|
4.11
|
4.25
|
4.10
|
4.25
|
4.20
|
4.25
|
145,900
|
|
|
8/19/2026
|
0.00 / 0.00%
|
4.11
|
4.29
|
4.10
|
4.25
|
4.19
|
4.25
|
218,100
|
|
|
8/18/2026
|
0.00 / 0.00%
|
4.26
|
4.27
|
4.10
|
4.25
|
4.17
|
4.25
|
231,900
|
|
|
8/17/2026
|
-0.01 / -0.23%
|
4.26
|
4.26
|
3.97
|
4.25
|
4.09
|
4.25
|
307,700
|
|
|
8/14/2026
|
-0.07 / -1.62%
|
4.33
|
4.39
|
4.24
|
4.26
|
4.34
|
4.26
|
2,444,600
|
|
|
8/13/2026
|
-0.22 / -4.84%
|
4.46
|
4.58
|
4.25
|
4.33
|
4.40
|
4.33
|
788,800
|
|
|
8/12/2026
|
+0.24 / +5.57%
|
4.30
|
4.55
|
4.05
|
4.55
|
4.50
|
4.55
|
400,900
|
|
|
8/11/2026
|
-0.13 / -2.93%
|
4.42
|
4.42
|
4.31
|
4.31
|
4.33
|
4.31
|
102,000
|
|
|
8/10/2026
|
-0.08 / -1.77%
|
4.30
|
4.50
|
4.30
|
4.44
|
4.44
|
4.44
|
696,600
|
|
|
8/7/2026
|
-0.03 / -0.66%
|
4.54
|
4.54
|
4.24
|
4.52
|
4.32
|
4.52
|
1,530,600
|
|
|