|
|
Closing price on 3/27/2026
|
|
| Open |
5.12 |
| High |
5.13 |
| Low |
5.00 |
| Volume |
198,400 |
| Split-adjusted Price |
5.00 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
-0.14 / -2.72%
|
5.12
|
5.13
|
5.00
|
5.00
|
5.03
|
5.00
|
198,400
|
|
|
3/26/2026
|
-0.06 / -1.15%
|
5.12
|
5.19
|
5.03
|
5.14
|
5.12
|
5.14
|
88,300
|
|
|
3/25/2026
|
+0.05 / +0.97%
|
5.07
|
5.20
|
5.01
|
5.20
|
5.13
|
5.20
|
213,800
|
|
|
3/24/2026
|
0.00 / 0.00%
|
5.03
|
5.20
|
4.80
|
5.15
|
5.02
|
5.15
|
544,400
|
|
|
3/23/2026
|
0.00 / 0.00%
|
5.25
|
5.25
|
4.80
|
5.15
|
5.05
|
5.15
|
124,300
|
|
|
3/20/2026
|
-0.26 / -4.81%
|
5.39
|
5.40
|
5.15
|
5.15
|
5.25
|
5.15
|
122,200
|
|
|
3/19/2026
|
-0.02 / -0.37%
|
5.27
|
5.41
|
5.26
|
5.41
|
5.35
|
5.41
|
107,900
|
|
|
3/18/2026
|
-0.05 / -0.91%
|
5.32
|
5.44
|
5.30
|
5.43
|
5.37
|
5.43
|
97,600
|
|
|
3/17/2026
|
-0.01 / -0.18%
|
5.31
|
5.53
|
5.31
|
5.48
|
5.43
|
5.48
|
169,300
|
|
|
3/16/2026
|
-0.11 / -1.96%
|
5.52
|
5.60
|
5.40
|
5.49
|
5.52
|
5.49
|
59,400
|
|
|
3/13/2026
|
-0.10 / -1.75%
|
5.37
|
5.64
|
5.37
|
5.60
|
5.52
|
5.60
|
169,500
|
|
|
3/12/2026
|
+0.27 / +4.97%
|
5.43
|
5.70
|
5.10
|
5.70
|
5.56
|
5.70
|
230,500
|
|
|
3/11/2026
|
+0.35 / +6.89%
|
5.09
|
5.43
|
4.87
|
5.43
|
5.27
|
5.43
|
226,300
|
|
|
3/10/2026
|
+0.24 / +4.96%
|
5.01
|
5.10
|
4.51
|
5.08
|
4.95
|
5.08
|
559,200
|
|
|
3/9/2026
|
-0.36 / -6.92%
|
5.12
|
5.12
|
4.84
|
4.84
|
4.85
|
4.84
|
462,800
|
|
|
3/6/2026
|
-0.09 / -1.70%
|
5.19
|
5.20
|
5.08
|
5.20
|
5.14
|
5.20
|
139,000
|
|
|
3/5/2026
|
+0.28 / +5.59%
|
5.24
|
5.29
|
5.02
|
5.29
|
5.13
|
5.29
|
1,275,800
|
|
|
3/4/2026
|
-0.37 / -6.88%
|
5.01
|
5.18
|
5.01
|
5.01
|
5.01
|
5.01
|
1,747,600
|
|
|
3/3/2026
|
-0.40 / -6.92%
|
5.53
|
5.53
|
5.38
|
5.38
|
5.39
|
5.38
|
535,900
|
|
|
3/2/2026
|
-0.43 / -6.92%
|
5.87
|
6.00
|
5.78
|
5.78
|
5.79
|
5.78
|
819,200
|
|
|
2/27/2026
|
-0.06 / -0.96%
|
6.28
|
6.39
|
6.18
|
6.21
|
6.24
|
6.21
|
37,600
|
|
|
2/26/2026
|
-0.33 / -5.00%
|
6.50
|
6.50
|
6.27
|
6.27
|
6.32
|
6.27
|
184,300
|
|
|
2/25/2026
|
-0.15 / -2.22%
|
6.74
|
6.74
|
6.28
|
6.60
|
6.41
|
6.60
|
1,297,400
|
|
|
2/24/2026
|
-0.05 / -0.74%
|
6.79
|
6.79
|
6.59
|
6.75
|
6.66
|
6.75
|
197,100
|
|
|
2/23/2026
|
+0.08 / +1.19%
|
6.55
|
6.80
|
6.50
|
6.80
|
6.57
|
6.80
|
600,500
|
|
|
2/13/2026
|
-0.14 / -2.04%
|
6.86
|
6.90
|
6.54
|
6.72
|
6.64
|
6.72
|
414,600
|
|
|
2/12/2026
|
-0.09 / -1.29%
|
6.97
|
6.97
|
6.70
|
6.86
|
6.84
|
6.86
|
64,300
|
|
|
2/11/2026
|
+0.20 / +2.96%
|
6.90
|
7.00
|
6.75
|
6.95
|
6.94
|
6.95
|
104,700
|
|
|
2/10/2026
|
-0.14 / -2.03%
|
6.69
|
6.80
|
6.41
|
6.75
|
6.49
|
6.75
|
455,500
|
|
|
2/9/2026
|
-0.14 / -1.99%
|
7.01
|
7.01
|
6.64
|
6.89
|
6.76
|
6.89
|
34,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|