|
|
Closing price on 12/8/2023
|
|
| Open |
21.20 |
| High |
21.45 |
| Low |
20.85 |
| Volume |
1,494,700 |
| Split-adjusted Price |
21.00 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2023
|
0.00 / 0.00%
|
21.20
|
21.45
|
20.85
|
21.00
|
21.10
|
21.00
|
1,494,700
|
|
|
12/7/2023
|
-0.20 / -0.94%
|
21.60
|
21.80
|
20.65
|
21.00
|
21.11
|
21.00
|
1,354,200
|
|
|
12/6/2023
|
+1.00 / +4.95%
|
20.30
|
21.20
|
19.80
|
21.20
|
20.53
|
21.20
|
3,577,200
|
|
|
12/5/2023
|
+0.05 / +0.25%
|
20.15
|
20.35
|
19.80
|
20.20
|
20.09
|
20.20
|
1,954,500
|
|
|
12/4/2023
|
-0.05 / -0.25%
|
20.15
|
20.40
|
19.90
|
20.15
|
20.04
|
20.15
|
794,500
|
|
|
12/1/2023
|
-0.15 / -0.74%
|
20.35
|
20.35
|
19.85
|
20.20
|
20.08
|
20.20
|
332,900
|
|
|
11/30/2023
|
-0.25 / -1.21%
|
20.60
|
20.75
|
19.95
|
20.35
|
20.23
|
20.35
|
953,800
|
|
|
11/29/2023
|
-0.15 / -0.72%
|
20.65
|
20.85
|
19.85
|
20.60
|
20.21
|
20.60
|
1,136,100
|
|
|
11/28/2023
|
-0.55 / -2.58%
|
21.30
|
21.30
|
20.00
|
20.75
|
20.33
|
20.75
|
1,193,400
|
|
|
11/27/2023
|
+0.05 / +0.24%
|
21.30
|
21.30
|
20.40
|
21.30
|
21.03
|
21.30
|
576,300
|
|
|
11/24/2023
|
+0.05 / +0.24%
|
21.25
|
21.25
|
20.00
|
21.25
|
20.58
|
21.25
|
1,248,200
|
|
|
11/23/2023
|
-0.10 / -0.47%
|
21.30
|
21.70
|
20.90
|
21.20
|
21.24
|
21.20
|
690,300
|
|
|
11/22/2023
|
+0.90 / +4.41%
|
20.45
|
21.30
|
19.95
|
21.30
|
20.51
|
21.30
|
979,700
|
|
|
11/21/2023
|
+0.05 / +0.25%
|
20.70
|
20.70
|
19.95
|
20.40
|
20.35
|
20.40
|
506,800
|
|
|
11/20/2023
|
-0.15 / -0.73%
|
19.95
|
20.50
|
19.80
|
20.35
|
20.06
|
20.35
|
658,100
|
|
|
11/17/2023
|
-0.20 / -0.97%
|
20.95
|
20.95
|
19.95
|
20.50
|
20.25
|
20.50
|
788,700
|
|
|
11/16/2023
|
-0.20 / -0.96%
|
21.00
|
21.10
|
19.95
|
20.70
|
20.36
|
20.70
|
860,800
|
|
|
11/15/2023
|
+0.30 / +1.46%
|
20.50
|
21.20
|
19.90
|
20.90
|
20.57
|
20.90
|
556,300
|
|
|
11/14/2023
|
-0.20 / -0.96%
|
21.25
|
21.25
|
19.95
|
20.60
|
20.30
|
20.60
|
453,600
|
|
|
11/13/2023
|
-0.10 / -0.48%
|
20.70
|
21.30
|
19.95
|
20.80
|
20.40
|
20.80
|
411,600
|
|
|
11/10/2023
|
-0.80 / -3.69%
|
21.30
|
21.30
|
20.20
|
20.90
|
20.54
|
20.90
|
836,500
|
|
|
11/9/2023
|
-1.60 / -6.87%
|
23.10
|
23.10
|
21.70
|
21.70
|
22.02
|
21.70
|
1,190,800
|
|
|
11/8/2023
|
+0.30 / +1.30%
|
22.60
|
23.30
|
21.40
|
23.30
|
21.97
|
23.30
|
1,204,100
|
|
|
11/7/2023
|
-0.40 / -1.71%
|
23.20
|
23.30
|
21.80
|
23.00
|
22.48
|
23.00
|
1,285,000
|
|
|
11/6/2023
|
-0.10 / -0.43%
|
24.00
|
24.30
|
21.90
|
23.40
|
22.71
|
23.40
|
1,111,900
|
|
|
11/3/2023
|
+0.65 / +2.84%
|
22.85
|
23.50
|
21.90
|
23.50
|
22.72
|
23.50
|
608,600
|
|
|
11/2/2023
|
+1.45 / +6.78%
|
21.40
|
22.85
|
20.90
|
22.85
|
22.18
|
22.85
|
678,500
|
|
|
11/1/2023
|
+0.20 / +0.94%
|
20.80
|
21.60
|
19.95
|
21.40
|
20.62
|
21.40
|
1,625,700
|
|
|
10/31/2023
|
-0.40 / -1.85%
|
20.10
|
21.20
|
20.10
|
21.20
|
20.63
|
21.20
|
446,000
|
|
|
10/30/2023
|
-0.30 / -1.37%
|
21.50
|
21.90
|
20.40
|
21.60
|
21.03
|
21.60
|
565,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,136,600
|
52.00
|
-5.80%
|
|
|
|
CIG
|
322,200
|
7.90
|
-0.25%
|
|
|
|
CKG
|
36,100
|
15.80
|
-2.47%
|
|
|
|
CRE
|
411,600
|
6.99
|
0.00%
|
|
|
|
DLG
|
3,344,300
|
1.99
|
-2.93%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
13,900
|
1.90
|
-5.00%
|
|
|
|
DXS
|
4,284,900
|
5.71
|
-4.83%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|