|
|
Closing price on 3/6/2026
|
|
| Open |
5.19 |
| High |
5.20 |
| Low |
5.08 |
| Volume |
139,000 |
| Split-adjusted Price |
5.20 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2026
|
0.00 / 0.00%
|
7.08
|
7.09
|
6.54
|
7.03
|
6.69
|
7.03
|
73,700
|
|
|
2/5/2026
|
0.00 / 0.00%
|
7.08
|
7.08
|
7.01
|
7.03
|
7.02
|
7.03
|
23,300
|
|
|
2/4/2026
|
-0.07 / -0.99%
|
7.10
|
7.10
|
7.03
|
7.03
|
7.03
|
7.03
|
22,700
|
|
|
2/3/2026
|
+0.10 / +1.43%
|
7.14
|
7.14
|
7.00
|
7.10
|
7.04
|
7.10
|
34,800
|
|
|
2/2/2026
|
-0.16 / -2.23%
|
7.10
|
7.16
|
6.66
|
7.00
|
7.02
|
7.00
|
171,300
|
|
|
1/30/2026
|
+0.01 / +0.14%
|
7.10
|
7.16
|
7.06
|
7.16
|
7.12
|
7.16
|
86,800
|
|
|
1/29/2026
|
0.00 / 0.00%
|
7.16
|
7.20
|
7.10
|
7.15
|
7.16
|
7.15
|
39,300
|
|
|
1/28/2026
|
-0.01 / -0.14%
|
7.05
|
7.16
|
7.00
|
7.15
|
7.07
|
7.15
|
154,200
|
|
|
1/27/2026
|
+0.01 / +0.14%
|
7.17
|
7.17
|
7.06
|
7.16
|
7.14
|
7.16
|
59,500
|
|
|
1/26/2026
|
0.00 / 0.00%
|
7.18
|
7.18
|
7.10
|
7.15
|
7.13
|
7.15
|
165,800
|
|
|
1/23/2026
|
-0.02 / -0.28%
|
7.17
|
7.19
|
7.11
|
7.15
|
7.16
|
7.15
|
107,100
|
|
|
1/22/2026
|
+0.01 / +0.14%
|
7.16
|
7.26
|
7.11
|
7.17
|
7.15
|
7.17
|
247,500
|
|
|
1/21/2026
|
-0.02 / -0.28%
|
7.18
|
7.20
|
7.06
|
7.16
|
7.14
|
7.16
|
235,700
|
|
|
1/20/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.18
|
7.15
|
7.18
|
137,900
|
|
|
1/19/2026
|
+0.02 / +0.28%
|
7.17
|
7.20
|
7.10
|
7.18
|
7.14
|
7.18
|
326,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|