|
|
Closing price on 9/28/2020
|
|
| Open |
30.40 |
| High |
30.70 |
| Low |
30.40 |
| Volume |
54,790 |
| Split-adjusted Price |
10.21 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.15 / +0.49%
|
30.40
|
30.70
|
30.40
|
30.65
|
30.57
|
10.21
|
54,790
|
|
|
9/25/2020
|
-0.05 / -0.16%
|
30.40
|
30.50
|
30.30
|
30.50
|
30.40
|
10.16
|
70,040
|
|
|
9/24/2020
|
-0.15 / -0.49%
|
30.50
|
30.75
|
30.40
|
30.55
|
30.57
|
10.18
|
65,120
|
|
|
9/23/2020
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.40
|
30.70
|
30.56
|
10.23
|
73,240
|
|
|
9/22/2020
|
-0.10 / -0.33%
|
30.45
|
30.65
|
30.45
|
30.50
|
30.51
|
10.16
|
73,280
|
|
|
9/21/2020
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.50
|
30.60
|
30.69
|
10.20
|
59,540
|
|
|
9/18/2020
|
+0.20 / +0.65%
|
30.60
|
30.80
|
30.50
|
30.80
|
30.71
|
10.26
|
66,140
|
|
|
9/17/2020
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.40
|
30.60
|
30.57
|
10.20
|
84,220
|
|
|
9/16/2020
|
0.00 / 0.00%
|
30.40
|
30.55
|
30.30
|
30.40
|
30.41
|
10.13
|
65,890
|
|
|
9/15/2020
|
0.00 / 0.00%
|
30.50
|
30.65
|
30.40
|
30.40
|
30.52
|
10.13
|
75,290
|
|
|
9/14/2020
|
+0.25 / +0.83%
|
30.20
|
30.50
|
30.10
|
30.40
|
30.35
|
10.13
|
85,530
|
|
|
9/11/2020
|
+0.15 / +0.50%
|
30.00
|
30.20
|
29.95
|
30.15
|
30.08
|
10.05
|
63,160
|
|
|
9/10/2020
|
+0.20 / +0.67%
|
29.90
|
30.10
|
29.90
|
30.00
|
29.97
|
10.00
|
77,980
|
|
|
9/9/2020
|
-0.30 / -1.00%
|
29.90
|
30.00
|
29.75
|
29.80
|
29.87
|
9.93
|
70,060
|
|
|
9/8/2020
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.10
|
10.03
|
63,560
|
|
|
9/7/2020
|
-0.20 / -0.66%
|
30.30
|
30.50
|
30.10
|
30.10
|
30.32
|
10.03
|
77,700
|
|
|
9/4/2020
|
-0.05 / -0.16%
|
30.15
|
30.35
|
30.15
|
30.30
|
30.24
|
10.10
|
70,230
|
|
|
9/3/2020
|
-0.10 / -0.33%
|
30.55
|
30.65
|
30.35
|
30.35
|
30.48
|
10.11
|
66,370
|
|
|
9/1/2020
|
+0.15 / +0.50%
|
30.30
|
30.45
|
30.15
|
30.45
|
30.35
|
10.15
|
60,040
|
|
|
8/31/2020
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.30
|
30.30
|
30.48
|
10.10
|
65,970
|
|
|
8/28/2020
|
+0.10 / +0.33%
|
30.40
|
30.70
|
30.40
|
30.60
|
30.58
|
10.20
|
74,810
|
|
|
8/27/2020
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.20
|
30.50
|
30.41
|
10.16
|
63,760
|
|
|
8/26/2020
|
0.00 / 0.00%
|
30.30
|
30.50
|
30.25
|
30.40
|
30.37
|
10.13
|
64,730
|
|
|
8/25/2020
|
-0.05 / -0.16%
|
30.60
|
30.65
|
30.30
|
30.40
|
30.52
|
10.13
|
74,240
|
|
|
8/24/2020
|
+0.35 / +1.16%
|
30.20
|
30.50
|
30.20
|
30.45
|
30.38
|
10.15
|
71,160
|
|
|
8/21/2020
|
+0.30 / +1.01%
|
29.90
|
30.10
|
29.80
|
30.10
|
30.00
|
10.03
|
77,570
|
|
|
8/20/2020
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.70
|
29.80
|
29.86
|
9.93
|
65,330
|
|
|
8/19/2020
|
+0.20 / +0.68%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.64
|
9.93
|
75,870
|
|
|
8/18/2020
|
+0.10 / +0.34%
|
29.50
|
29.65
|
29.50
|
29.60
|
29.59
|
9.86
|
76,750
|
|
|
8/17/2020
|
-0.20 / -0.67%
|
29.70
|
29.80
|
29.50
|
29.50
|
29.60
|
9.83
|
64,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,211,100
|
70.70
|
0.14%
|
|
|
|
CIG
|
115,200
|
8.98
|
-0.22%
|
|
|
|
CKG
|
571,200
|
15.90
|
2.91%
|
|
|
|
CRE
|
1,074,300
|
9.68
|
1.26%
|
|
|
|
DLG
|
5,776,700
|
3.43
|
1.18%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
98,400
|
2.50
|
0.00%
|
|
|
|
DXS
|
7,186,500
|
12.55
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|