|
|
Closing price on 10/16/2023
|
|
| Open |
24.30 |
| High |
24.40 |
| Low |
22.35 |
| Volume |
813,900 |
| Split-adjusted Price |
23.20 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
-0.80 / -3.33%
|
24.30
|
24.40
|
22.35
|
23.20
|
22.93
|
23.20
|
813,900
|
|
|
10/13/2023
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.30
|
24.00
|
23.60
|
24.00
|
160,300
|
|
|
10/12/2023
|
-0.40 / -1.67%
|
24.00
|
24.20
|
22.75
|
23.60
|
23.67
|
23.60
|
357,700
|
|
|
10/11/2023
|
-0.50 / -2.04%
|
24.30
|
24.40
|
23.70
|
24.00
|
23.98
|
24.00
|
554,500
|
|
|
10/10/2023
|
-0.30 / -1.21%
|
24.80
|
25.10
|
23.10
|
24.50
|
24.16
|
24.50
|
802,600
|
|
|
10/9/2023
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.83
|
24.80
|
895,500
|
|
|
10/6/2023
|
+0.30 / +1.24%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.29
|
24.50
|
527,200
|
|
|
10/5/2023
|
+0.80 / +3.42%
|
23.40
|
24.20
|
23.40
|
24.20
|
23.86
|
24.20
|
572,300
|
|
|
10/4/2023
|
+1.10 / +4.93%
|
22.20
|
23.40
|
21.80
|
23.40
|
22.88
|
23.40
|
629,700
|
|
|
10/3/2023
|
-0.40 / -1.76%
|
22.70
|
22.90
|
21.15
|
22.30
|
21.78
|
22.30
|
754,700
|
|
|
10/2/2023
|
-0.30 / -1.30%
|
23.20
|
23.60
|
21.80
|
22.70
|
23.03
|
22.70
|
563,100
|
|
|
9/29/2023
|
+1.10 / +5.02%
|
22.15
|
23.10
|
21.90
|
23.00
|
22.75
|
23.00
|
696,600
|
|
|
9/28/2023
|
+0.30 / +1.39%
|
21.70
|
22.20
|
21.20
|
21.90
|
21.83
|
21.90
|
877,800
|
|
|
9/27/2023
|
+0.85 / +4.10%
|
20.85
|
22.00
|
20.70
|
21.60
|
21.22
|
21.60
|
623,100
|
|
|
9/26/2023
|
-0.65 / -3.04%
|
20.35
|
21.00
|
19.95
|
20.75
|
20.38
|
20.75
|
534,800
|
|
|
9/25/2023
|
-0.60 / -2.73%
|
21.80
|
22.30
|
20.50
|
21.40
|
21.15
|
21.40
|
873,000
|
|
|
9/22/2023
|
-1.05 / -4.56%
|
23.00
|
23.00
|
21.45
|
22.00
|
21.84
|
22.00
|
742,500
|
|
|
9/21/2023
|
+0.05 / +0.22%
|
23.20
|
23.20
|
22.70
|
23.05
|
23.02
|
23.05
|
357,100
|
|
|
9/20/2023
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.90
|
23.00
|
23.16
|
23.00
|
184,800
|
|
|
9/19/2023
|
+0.20 / +0.88%
|
23.00
|
23.15
|
22.70
|
23.00
|
22.87
|
23.00
|
360,500
|
|
|
9/18/2023
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.35
|
22.80
|
22.96
|
22.80
|
585,600
|
|
|
9/15/2023
|
-0.70 / -2.83%
|
24.65
|
24.70
|
23.00
|
24.00
|
24.03
|
24.00
|
512,100
|
|
|
9/14/2023
|
-0.30 / -1.20%
|
24.80
|
25.00
|
23.95
|
24.70
|
24.46
|
24.70
|
1,015,500
|
|
|
9/13/2023
|
-0.80 / -3.10%
|
25.90
|
26.00
|
24.00
|
25.00
|
24.58
|
25.00
|
991,700
|
|
|
9/12/2023
|
+0.30 / +1.18%
|
25.20
|
25.90
|
24.70
|
25.80
|
25.47
|
25.80
|
489,800
|
|
|
9/11/2023
|
-0.30 / -1.16%
|
26.30
|
26.30
|
24.00
|
25.50
|
24.91
|
25.50
|
752,400
|
|
|
9/8/2023
|
-0.10 / -0.39%
|
26.10
|
26.35
|
24.95
|
25.80
|
25.64
|
25.80
|
582,900
|
|
|
9/7/2023
|
-0.30 / -1.15%
|
26.40
|
26.40
|
25.70
|
25.90
|
26.10
|
25.90
|
431,600
|
|
|
9/6/2023
|
-1.00 / -3.68%
|
27.50
|
27.50
|
25.30
|
26.20
|
25.67
|
26.20
|
877,100
|
|
|
9/5/2023
|
+0.25 / +0.93%
|
26.60
|
27.20
|
25.10
|
27.20
|
25.52
|
27.20
|
724,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:24:59 AM
|
|
|
|
|