|
Closing price on 10/30/2024
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.62 |
Volume |
318,000 |
Split-adjusted Price |
5.16 |
|
|
FIR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.62
|
5.68
|
5.65
|
5.16
|
318,000
|
|
10/29/2024
|
-0.12 / -2.07%
|
5.80
|
5.85
|
5.60
|
5.68
|
5.70
|
5.16
|
467,100
|
|
10/28/2024
|
-0.03 / -0.51%
|
5.83
|
5.92
|
5.76
|
5.80
|
5.80
|
5.27
|
124,300
|
|
10/25/2024
|
-0.05 / -0.85%
|
5.80
|
5.88
|
5.79
|
5.83
|
5.81
|
5.30
|
89,100
|
|
10/24/2024
|
-0.08 / -1.34%
|
5.96
|
5.96
|
5.81
|
5.88
|
5.86
|
5.35
|
133,900
|
|
10/23/2024
|
-0.04 / -0.67%
|
5.99
|
5.99
|
5.88
|
5.96
|
5.92
|
5.42
|
220,200
|
|
10/22/2024
|
-0.01 / -0.17%
|
5.96
|
6.00
|
5.88
|
6.00
|
5.96
|
5.45
|
346,600
|
|
10/21/2024
|
-0.01 / -0.17%
|
6.01
|
6.08
|
5.97
|
6.01
|
6.00
|
5.46
|
146,900
|
|
10/18/2024
|
-0.02 / -0.33%
|
6.12
|
6.12
|
6.02
|
6.02
|
6.04
|
5.47
|
295,700
|
|
10/17/2024
|
-0.07 / -1.15%
|
6.05
|
6.06
|
6.01
|
6.04
|
6.03
|
5.49
|
155,200
|
|
10/16/2024
|
-0.01 / -0.16%
|
6.10
|
6.19
|
6.03
|
6.11
|
6.08
|
5.55
|
162,700
|
|
10/15/2024
|
-0.03 / -0.49%
|
6.15
|
6.15
|
6.03
|
6.12
|
6.07
|
5.56
|
405,100
|
|
10/14/2024
|
+0.08 / +1.32%
|
6.18
|
6.18
|
6.00
|
6.15
|
6.09
|
5.59
|
201,700
|
|
10/11/2024
|
-0.04 / -0.65%
|
6.21
|
6.21
|
6.07
|
6.07
|
6.13
|
5.52
|
126,800
|
|
10/10/2024
|
+0.08 / +1.33%
|
6.10
|
6.18
|
6.00
|
6.11
|
6.08
|
5.55
|
322,500
|
|
10/9/2024
|
-0.04 / -0.66%
|
6.09
|
6.13
|
5.98
|
6.03
|
6.04
|
5.48
|
251,200
|
|
10/8/2024
|
-0.08 / -1.30%
|
5.72
|
6.20
|
5.72
|
6.07
|
5.99
|
5.52
|
300,200
|
|
10/7/2024
|
-0.03 / -0.49%
|
6.16
|
6.17
|
6.03
|
6.15
|
6.11
|
5.59
|
266,300
|
|
10/4/2024
|
-0.06 / -0.96%
|
6.17
|
6.24
|
6.16
|
6.18
|
6.18
|
5.62
|
203,900
|
|
10/3/2024
|
-0.02 / -0.32%
|
6.21
|
6.28
|
6.16
|
6.24
|
6.20
|
5.67
|
140,800
|
|
10/2/2024
|
0.00 / 0.00%
|
6.22
|
6.28
|
6.18
|
6.26
|
6.22
|
5.69
|
226,900
|
|
10/1/2024
|
0.00 / 0.00%
|
6.27
|
6.30
|
6.24
|
6.26
|
6.26
|
5.69
|
324,400
|
|
9/30/2024
|
-0.04 / -0.63%
|
6.24
|
6.29
|
6.22
|
6.26
|
6.25
|
5.69
|
268,000
|
|
9/27/2024
|
-0.04 / -0.63%
|
6.34
|
6.35
|
6.26
|
6.30
|
6.29
|
5.73
|
255,500
|
|
9/26/2024
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.28
|
6.34
|
6.32
|
5.76
|
213,900
|
|
9/25/2024
|
0.00 / 0.00%
|
6.33
|
6.40
|
6.20
|
6.33
|
6.30
|
5.75
|
717,100
|
|
9/24/2024
|
-0.02 / -0.31%
|
6.34
|
6.35
|
6.26
|
6.33
|
6.29
|
5.75
|
174,600
|
|
9/23/2024
|
-0.03 / -0.47%
|
6.43
|
6.43
|
6.28
|
6.35
|
6.31
|
5.77
|
288,000
|
|
9/20/2024
|
-0.05 / -0.78%
|
6.44
|
6.44
|
6.29
|
6.38
|
6.34
|
5.80
|
862,800
|
|
9/19/2024
|
-0.02 / -0.31%
|
6.46
|
6.46
|
6.34
|
6.43
|
6.37
|
5.85
|
488,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,508,300
|
70.70
|
2.46%
|
|
|
CIG
|
170,600
|
9.27
|
6.92%
|
|
|
CKG
|
362,500
|
14.95
|
6.03%
|
|
|
CRE
|
225,900
|
8.78
|
-2.34%
|
|
|
DLG
|
23,504,100
|
3.71
|
4.51%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
30,900
|
2.60
|
4.00%
|
|
|
DXS
|
5,389,400
|
11.10
|
5.21%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 1:55:03 PM
|
|
|
|
|