|
|
Closing price on 9/25/2023
|
|
| Open |
21.80 |
| High |
22.30 |
| Low |
20.50 |
| Volume |
873,000 |
| Split-adjusted Price |
21.40 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.60 / -2.73%
|
21.80
|
22.30
|
20.50
|
21.40
|
21.15
|
21.40
|
873,000
|
|
|
9/22/2023
|
-1.05 / -4.56%
|
23.00
|
23.00
|
21.45
|
22.00
|
21.84
|
22.00
|
742,500
|
|
|
9/21/2023
|
+0.05 / +0.22%
|
23.20
|
23.20
|
22.70
|
23.05
|
23.02
|
23.05
|
357,100
|
|
|
9/20/2023
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.90
|
23.00
|
23.16
|
23.00
|
184,800
|
|
|
9/19/2023
|
+0.20 / +0.88%
|
23.00
|
23.15
|
22.70
|
23.00
|
22.87
|
23.00
|
360,500
|
|
|
9/18/2023
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.35
|
22.80
|
22.96
|
22.80
|
585,600
|
|
|
9/15/2023
|
-0.70 / -2.83%
|
24.65
|
24.70
|
23.00
|
24.00
|
24.03
|
24.00
|
512,100
|
|
|
9/14/2023
|
-0.30 / -1.20%
|
24.80
|
25.00
|
23.95
|
24.70
|
24.46
|
24.70
|
1,015,500
|
|
|
9/13/2023
|
-0.80 / -3.10%
|
25.90
|
26.00
|
24.00
|
25.00
|
24.58
|
25.00
|
991,700
|
|
|
9/12/2023
|
+0.30 / +1.18%
|
25.20
|
25.90
|
24.70
|
25.80
|
25.47
|
25.80
|
489,800
|
|
|
9/11/2023
|
-0.30 / -1.16%
|
26.30
|
26.30
|
24.00
|
25.50
|
24.91
|
25.50
|
752,400
|
|
|
9/8/2023
|
-0.10 / -0.39%
|
26.10
|
26.35
|
24.95
|
25.80
|
25.64
|
25.80
|
582,900
|
|
|
9/7/2023
|
-0.30 / -1.15%
|
26.40
|
26.40
|
25.70
|
25.90
|
26.10
|
25.90
|
431,600
|
|
|
9/6/2023
|
-1.00 / -3.68%
|
27.50
|
27.50
|
25.30
|
26.20
|
25.67
|
26.20
|
877,100
|
|
|
9/5/2023
|
+0.25 / +0.93%
|
26.60
|
27.20
|
25.10
|
27.20
|
25.52
|
27.20
|
724,600
|
|
|
8/31/2023
|
-0.65 / -2.36%
|
28.00
|
28.60
|
25.70
|
26.95
|
26.31
|
26.95
|
587,600
|
|
|
8/30/2023
|
+0.50 / +1.85%
|
27.10
|
27.90
|
26.50
|
27.60
|
27.01
|
27.60
|
277,600
|
|
|
8/29/2023
|
-0.40 / -1.45%
|
27.60
|
28.00
|
25.60
|
27.10
|
26.59
|
27.10
|
350,900
|
|
|
8/28/2023
|
+1.00 / +3.77%
|
27.70
|
28.00
|
27.10
|
27.50
|
27.42
|
27.50
|
253,720
|
|
|
8/25/2023
|
-0.10 / -0.38%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.80
|
26.50
|
138,900
|
|
|
8/24/2023
|
+0.30 / +1.14%
|
26.30
|
26.80
|
26.30
|
26.60
|
26.49
|
26.60
|
153,900
|
|
|
8/23/2023
|
+0.70 / +2.73%
|
26.00
|
26.50
|
23.85
|
26.30
|
25.87
|
26.30
|
323,400
|
|
|
8/22/2023
|
+0.50 / +1.99%
|
25.70
|
25.90
|
24.90
|
25.60
|
25.49
|
25.60
|
261,400
|
|
|
8/21/2023
|
-0.80 / -3.09%
|
24.10
|
25.30
|
24.10
|
25.10
|
24.30
|
25.10
|
214,500
|
|
|
8/18/2023
|
-1.55 / -5.65%
|
27.10
|
27.10
|
25.55
|
25.90
|
26.49
|
25.90
|
222,400
|
|
|
8/17/2023
|
+0.05 / +0.18%
|
27.15
|
27.55
|
27.05
|
27.45
|
27.27
|
27.45
|
332,584
|
|
|
8/16/2023
|
-0.40 / -1.44%
|
27.80
|
27.90
|
27.30
|
27.40
|
27.58
|
27.40
|
203,900
|
|
|
8/15/2023
|
-0.75 / -2.63%
|
28.40
|
28.40
|
27.60
|
27.80
|
27.88
|
27.80
|
257,600
|
|
|
8/14/2023
|
+0.75 / +2.70%
|
28.00
|
28.90
|
27.85
|
28.55
|
28.33
|
28.55
|
3,856,000
|
|
|
8/11/2023
|
+1.00 / +3.73%
|
27.00
|
27.90
|
26.60
|
27.80
|
27.36
|
27.80
|
1,297,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|