|
Closing price on 9/30/2022
|
|
Open |
46.70 |
High |
47.80 |
Low |
46.50 |
Volume |
604,600 |
Split-adjusted Price |
29.99 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
+0.80 / +1.71%
|
46.70
|
47.80
|
46.50
|
47.50
|
47.17
|
29.99
|
604,600
|
|
9/29/2022
|
+0.70 / +1.52%
|
46.40
|
46.90
|
46.20
|
46.70
|
46.58
|
29.48
|
1,075,000
|
|
9/28/2022
|
+0.30 / +0.66%
|
45.70
|
46.40
|
45.50
|
46.00
|
45.95
|
29.04
|
290,000
|
|
9/27/2022
|
+0.40 / +0.88%
|
45.00
|
46.20
|
45.00
|
45.70
|
45.74
|
28.85
|
311,200
|
|
9/26/2022
|
-1.30 / -2.79%
|
46.00
|
46.30
|
45.00
|
45.30
|
45.57
|
28.60
|
649,100
|
|
9/23/2022
|
+0.75 / +1.64%
|
46.00
|
46.85
|
45.80
|
46.60
|
46.29
|
29.42
|
447,700
|
|
9/22/2022
|
+0.65 / +1.44%
|
45.20
|
45.85
|
45.10
|
45.85
|
45.51
|
28.95
|
423,200
|
|
9/21/2022
|
+0.20 / +0.44%
|
45.10
|
45.40
|
44.70
|
45.20
|
45.06
|
28.54
|
417,200
|
|
9/20/2022
|
+0.20 / +0.45%
|
44.70
|
45.25
|
44.70
|
45.00
|
44.96
|
28.41
|
783,800
|
|
9/19/2022
|
+0.40 / +0.90%
|
44.50
|
45.10
|
44.10
|
44.80
|
44.72
|
28.28
|
292,600
|
|
9/16/2022
|
+0.60 / +1.37%
|
44.00
|
44.70
|
43.70
|
44.40
|
44.20
|
28.03
|
285,300
|
|
9/15/2022
|
+0.30 / +0.69%
|
43.50
|
44.20
|
43.50
|
43.80
|
43.79
|
27.65
|
231,400
|
|
9/14/2022
|
-0.60 / -1.36%
|
43.60
|
44.20
|
43.50
|
43.50
|
43.85
|
27.46
|
258,400
|
|
9/13/2022
|
+0.30 / +0.68%
|
44.00
|
44.50
|
43.90
|
44.10
|
44.23
|
27.84
|
761,700
|
|
9/12/2022
|
+0.80 / +1.86%
|
43.20
|
44.00
|
43.10
|
43.80
|
43.42
|
27.65
|
277,800
|
|
9/9/2022
|
+0.25 / +0.58%
|
42.90
|
43.20
|
42.75
|
43.00
|
42.95
|
27.15
|
1,221,100
|
|
9/8/2022
|
+0.15 / +0.35%
|
42.60
|
42.95
|
42.60
|
42.75
|
42.74
|
26.99
|
742,600
|
|
9/7/2022
|
-0.60 / -1.39%
|
43.40
|
43.80
|
42.60
|
42.60
|
43.41
|
26.89
|
292,800
|
|
9/6/2022
|
+0.20 / +0.47%
|
42.80
|
43.35
|
42.70
|
43.20
|
43.17
|
27.27
|
1,275,100
|
|
9/5/2022
|
+0.20 / +0.47%
|
42.50
|
43.30
|
42.50
|
43.00
|
43.01
|
27.15
|
938,400
|
|
8/31/2022
|
-0.50 / -1.15%
|
43.50
|
43.70
|
42.80
|
42.80
|
43.30
|
27.02
|
245,500
|
|
8/30/2022
|
+0.30 / +0.70%
|
43.00
|
43.60
|
42.90
|
43.30
|
43.26
|
27.34
|
486,900
|
|
8/29/2022
|
-1.00 / -2.27%
|
43.50
|
43.80
|
42.80
|
43.00
|
43.18
|
27.15
|
240,900
|
|
8/26/2022
|
-0.60 / -1.35%
|
44.80
|
45.10
|
44.00
|
44.00
|
44.60
|
27.78
|
250,100
|
|
8/25/2022
|
+0.80 / +1.83%
|
44.00
|
44.80
|
43.90
|
44.60
|
44.34
|
28.16
|
273,000
|
|
8/24/2022
|
+0.60 / +1.39%
|
43.20
|
44.20
|
43.20
|
43.80
|
43.79
|
27.65
|
273,000
|
|
8/23/2022
|
+0.50 / +1.17%
|
42.90
|
43.60
|
42.70
|
43.20
|
43.13
|
27.27
|
299,200
|
|
8/22/2022
|
-0.80 / -1.84%
|
43.50
|
43.50
|
42.50
|
42.70
|
43.00
|
26.96
|
325,100
|
|
8/19/2022
|
-0.30 / -0.68%
|
43.80
|
44.10
|
43.30
|
43.50
|
43.68
|
27.46
|
554,100
|
|
8/18/2022
|
+0.50 / +1.15%
|
43.30
|
44.10
|
43.10
|
43.80
|
43.57
|
27.65
|
302,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
215,200
|
69.90
|
-0.14%
|
|
|
CIG
|
172,200
|
8.99
|
2.74%
|
|
|
CKG
|
407,500
|
15.65
|
2.96%
|
|
|
CRE
|
1,890,300
|
11.45
|
1.33%
|
|
|
DLG
|
2,217,400
|
3.28
|
2.50%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
321,400
|
3.60
|
9.09%
|
|
|
DXS
|
4,893,300
|
13.35
|
3.49%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|