|
|
Closing price on 10/29/2024
|
|
| Open |
5.80 |
| High |
5.85 |
| Low |
5.60 |
| Volume |
467,100 |
| Split-adjusted Price |
5.68 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
-0.12 / -2.07%
|
5.80
|
5.85
|
5.60
|
5.68
|
5.70
|
5.68
|
467,100
|
|
|
10/28/2024
|
-0.03 / -0.51%
|
5.83
|
5.92
|
5.76
|
5.80
|
5.80
|
5.80
|
124,300
|
|
|
10/25/2024
|
-0.05 / -0.85%
|
5.80
|
5.88
|
5.79
|
5.83
|
5.81
|
5.83
|
89,100
|
|
|
10/24/2024
|
-0.08 / -1.34%
|
5.96
|
5.96
|
5.81
|
5.88
|
5.86
|
5.88
|
133,900
|
|
|
10/23/2024
|
-0.04 / -0.67%
|
5.99
|
5.99
|
5.88
|
5.96
|
5.92
|
5.96
|
220,200
|
|
|
10/22/2024
|
-0.01 / -0.17%
|
5.96
|
6.00
|
5.88
|
6.00
|
5.96
|
6.00
|
346,600
|
|
|
10/21/2024
|
-0.01 / -0.17%
|
6.01
|
6.08
|
5.97
|
6.01
|
6.00
|
6.01
|
146,900
|
|
|
10/18/2024
|
-0.02 / -0.33%
|
6.12
|
6.12
|
6.02
|
6.02
|
6.04
|
6.02
|
295,700
|
|
|
10/17/2024
|
-0.07 / -1.15%
|
6.05
|
6.06
|
6.01
|
6.04
|
6.03
|
6.04
|
155,200
|
|
|
10/16/2024
|
-0.01 / -0.16%
|
6.10
|
6.19
|
6.03
|
6.11
|
6.08
|
6.11
|
162,700
|
|
|
10/15/2024
|
-0.03 / -0.49%
|
6.15
|
6.15
|
6.03
|
6.12
|
6.07
|
6.12
|
405,100
|
|
|
10/14/2024
|
+0.08 / +1.32%
|
6.18
|
6.18
|
6.00
|
6.15
|
6.09
|
6.15
|
201,700
|
|
|
10/11/2024
|
-0.04 / -0.65%
|
6.21
|
6.21
|
6.07
|
6.07
|
6.13
|
6.07
|
126,800
|
|
|
10/10/2024
|
+0.08 / +1.33%
|
6.10
|
6.18
|
6.00
|
6.11
|
6.08
|
6.11
|
322,500
|
|
|
10/9/2024
|
-0.04 / -0.66%
|
6.09
|
6.13
|
5.98
|
6.03
|
6.04
|
6.03
|
251,200
|
|
|
10/8/2024
|
-0.08 / -1.30%
|
5.72
|
6.20
|
5.72
|
6.07
|
5.99
|
6.07
|
300,200
|
|
|
10/7/2024
|
-0.03 / -0.49%
|
6.16
|
6.17
|
6.03
|
6.15
|
6.11
|
6.15
|
266,300
|
|
|
10/4/2024
|
-0.06 / -0.96%
|
6.17
|
6.24
|
6.16
|
6.18
|
6.18
|
6.18
|
203,900
|
|
|
10/3/2024
|
-0.02 / -0.32%
|
6.21
|
6.28
|
6.16
|
6.24
|
6.20
|
6.24
|
140,800
|
|
|
10/2/2024
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.18
|
6.26
|
6.22
|
6.26
|
226,900
|
|
|
10/1/2024
|
0.00 / 0.00%
|
6.27
|
6.30
|
6.24
|
6.26
|
6.26
|
6.26
|
324,400
|
|
|
9/30/2024
|
-0.04 / -0.63%
|
6.24
|
6.29
|
6.22
|
6.26
|
6.25
|
6.26
|
268,000
|
|
|
9/27/2024
|
-0.04 / -0.63%
|
6.34
|
6.35
|
6.26
|
6.30
|
6.29
|
6.30
|
255,500
|
|
|
9/26/2024
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.28
|
6.34
|
6.32
|
6.34
|
213,900
|
|
|
9/25/2024
|
0.00 / 0.00%
|
6.33
|
6.40
|
6.20
|
6.33
|
6.30
|
6.33
|
717,100
|
|
|
9/24/2024
|
-0.02 / -0.31%
|
6.34
|
6.35
|
6.26
|
6.33
|
6.29
|
6.33
|
174,600
|
|
|
9/23/2024
|
-0.03 / -0.47%
|
6.43
|
6.43
|
6.28
|
6.35
|
6.31
|
6.35
|
288,000
|
|
|
9/20/2024
|
-0.05 / -0.78%
|
6.44
|
6.44
|
6.29
|
6.38
|
6.34
|
6.38
|
862,800
|
|
|
9/19/2024
|
-0.02 / -0.31%
|
6.46
|
6.46
|
6.34
|
6.43
|
6.37
|
6.43
|
488,400
|
|
|
9/18/2024
|
+0.05 / +0.78%
|
6.44
|
6.45
|
6.37
|
6.45
|
6.40
|
6.45
|
755,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|