|
|
Closing price on 7/28/2025
|
|
| Open |
9.30 |
| High |
10.05 |
| Low |
9.30 |
| Volume |
2,767,900 |
| Split-adjusted Price |
10.05 |
There is no data on 7/29/2025. Display data on 7/28/2025 instead.
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.65 / +6.91%
|
9.30
|
10.05
|
9.30
|
10.05
|
9.89
|
10.05
|
2,767,900
|
|
|
7/25/2025
|
-0.08 / -0.84%
|
9.50
|
9.50
|
9.34
|
9.40
|
9.39
|
9.40
|
363,700
|
|
|
7/24/2025
|
+0.01 / +0.11%
|
9.35
|
9.56
|
9.29
|
9.48
|
9.39
|
9.48
|
348,100
|
|
|
7/23/2025
|
-0.08 / -0.84%
|
9.40
|
9.57
|
9.26
|
9.47
|
9.35
|
9.47
|
716,400
|
|
|
7/22/2025
|
-0.14 / -1.44%
|
9.62
|
9.62
|
9.38
|
9.55
|
9.45
|
9.55
|
557,300
|
|
|
7/21/2025
|
-0.16 / -1.62%
|
9.86
|
9.88
|
9.40
|
9.69
|
9.56
|
9.69
|
696,100
|
|
|
7/18/2025
|
+0.18 / +1.86%
|
9.90
|
10.00
|
9.40
|
9.85
|
9.70
|
9.85
|
1,399,100
|
|
|
7/17/2025
|
-0.03 / -0.31%
|
9.65
|
9.74
|
9.30
|
9.67
|
9.47
|
9.67
|
978,200
|
|
|
7/16/2025
|
-0.08 / -0.82%
|
9.60
|
9.77
|
9.29
|
9.70
|
9.47
|
9.70
|
367,100
|
|
|
7/15/2025
|
+0.13 / +1.35%
|
10.00
|
10.00
|
9.40
|
9.78
|
9.77
|
9.78
|
569,200
|
|
|
7/14/2025
|
+0.63 / +6.98%
|
9.07
|
9.65
|
9.07
|
9.65
|
9.35
|
9.65
|
1,371,100
|
|
|
7/11/2025
|
-0.02 / -0.22%
|
9.04
|
9.07
|
8.95
|
9.02
|
9.00
|
9.02
|
353,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
9.08
|
9.13
|
9.00
|
9.04
|
9.04
|
9.04
|
246,300
|
|
|
7/9/2025
|
-0.06 / -0.66%
|
9.08
|
9.10
|
8.99
|
9.04
|
9.03
|
9.04
|
328,600
|
|
|
7/8/2025
|
-0.03 / -0.33%
|
9.13
|
9.13
|
9.00
|
9.10
|
9.05
|
9.10
|
180,100
|
|
|
7/7/2025
|
+0.05 / +0.55%
|
9.20
|
9.25
|
8.99
|
9.13
|
9.10
|
9.13
|
228,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.99
|
9.08
|
9.06
|
9.08
|
217,300
|
|
|
7/3/2025
|
+0.08 / +0.89%
|
8.99
|
9.10
|
8.96
|
9.08
|
9.03
|
9.08
|
389,800
|
|
|
7/2/2025
|
+0.12 / +1.35%
|
8.86
|
9.02
|
8.85
|
9.00
|
8.94
|
9.00
|
635,400
|
|
|
7/1/2025
|
-0.20 / -2.20%
|
9.10
|
9.13
|
8.88
|
8.88
|
8.98
|
8.88
|
276,800
|
|
|
6/30/2025
|
0.00 / 0.00%
|
9.11
|
9.15
|
8.98
|
9.08
|
9.07
|
9.08
|
270,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
9.08
|
9.14
|
9.03
|
9.08
|
9.08
|
9.08
|
165,700
|
|
|
6/26/2025
|
-0.05 / -0.55%
|
9.00
|
9.16
|
9.00
|
9.08
|
9.06
|
9.08
|
155,600
|
|
|
6/25/2025
|
-0.04 / -0.44%
|
9.12
|
9.16
|
9.00
|
9.13
|
9.11
|
9.13
|
241,300
|
|
|
6/24/2025
|
+0.01 / +0.11%
|
9.19
|
9.19
|
9.01
|
9.17
|
9.08
|
9.17
|
342,800
|
|
|
6/23/2025
|
+0.09 / +0.99%
|
9.06
|
9.20
|
8.85
|
9.16
|
9.10
|
9.16
|
462,600
|
|
|
6/20/2025
|
-0.18 / -1.95%
|
9.30
|
9.30
|
9.07
|
9.07
|
9.11
|
9.07
|
239,000
|
|
|
6/19/2025
|
-0.04 / -0.43%
|
9.24
|
9.25
|
9.10
|
9.25
|
9.19
|
9.25
|
222,900
|
|
|
6/18/2025
|
-0.01 / -0.11%
|
9.30
|
9.36
|
9.18
|
9.29
|
9.27
|
9.29
|
306,500
|
|
|
6/17/2025
|
+0.03 / +0.32%
|
9.38
|
9.38
|
9.07
|
9.30
|
9.26
|
9.30
|
819,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,371,300
|
69.70
|
-0.14%
|
|
|
|
CIG
|
121,000
|
8.95
|
1.36%
|
|
|
|
CKG
|
696,100
|
15.00
|
3.81%
|
|
|
|
CRE
|
478,600
|
9.40
|
1.40%
|
|
|
|
DLG
|
12,762,200
|
3.11
|
6.87%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
110,900
|
2.60
|
4.00%
|
|
|
|
DXS
|
7,174,200
|
11.85
|
2.16%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|