|
|
Closing price on 2/23/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.94 |
| Volume |
2,818,100 |
| Split-adjusted Price |
10.10 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.94
|
10.10
|
10.13
|
10.10
|
2,818,100
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.25
|
10.50
|
10.44
|
10.50
|
2,324,400
|
|
|
2/21/2024
|
+0.54 / +5.42%
|
10.00
|
10.60
|
9.75
|
10.50
|
10.05
|
10.50
|
3,624,000
|
|
|
2/20/2024
|
-0.09 / -0.90%
|
10.20
|
10.20
|
9.80
|
9.96
|
9.93
|
9.96
|
2,193,400
|
|
|
2/19/2024
|
-0.35 / -3.37%
|
10.65
|
11.00
|
10.00
|
10.05
|
10.50
|
10.05
|
4,221,100
|
|
|
2/16/2024
|
+0.68 / +7.00%
|
10.25
|
10.40
|
10.05
|
10.40
|
10.27
|
10.40
|
1,909,000
|
|
|
2/15/2024
|
+0.63 / +6.93%
|
9.30
|
9.72
|
9.17
|
9.72
|
9.56
|
9.72
|
1,985,300
|
|
|
2/7/2024
|
+0.07 / +0.78%
|
9.16
|
9.18
|
9.01
|
9.09
|
9.07
|
9.09
|
942,700
|
|
|
2/6/2024
|
-0.02 / -0.22%
|
9.12
|
9.12
|
8.96
|
9.02
|
9.03
|
9.02
|
569,400
|
|
|
2/5/2024
|
-0.16 / -1.74%
|
9.20
|
9.20
|
8.95
|
9.04
|
9.03
|
9.04
|
1,238,900
|
|
|
2/2/2024
|
+0.08 / +0.88%
|
9.15
|
9.30
|
9.00
|
9.20
|
9.14
|
9.20
|
1,218,600
|
|
|
2/1/2024
|
+0.06 / +0.66%
|
8.90
|
9.27
|
8.80
|
9.12
|
9.04
|
9.12
|
1,776,500
|
|
|
1/31/2024
|
-0.21 / -2.27%
|
9.30
|
9.47
|
8.86
|
9.06
|
9.04
|
9.06
|
2,633,400
|
|
|
1/30/2024
|
+0.15 / +1.64%
|
9.10
|
9.50
|
8.60
|
9.27
|
8.97
|
9.27
|
2,130,600
|
|
|
1/29/2024
|
-0.68 / -6.94%
|
9.81
|
10.10
|
9.12
|
9.12
|
9.30
|
9.12
|
4,426,400
|
|
|
1/26/2024
|
-0.60 / -5.77%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.97
|
9.80
|
2,047,800
|
|
|
1/25/2024
|
-0.30 / -2.80%
|
10.70
|
11.20
|
10.00
|
10.40
|
10.46
|
10.40
|
4,486,100
|
|
|
1/24/2024
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.59
|
10.70
|
1,147,000
|
|
|
1/23/2024
|
-0.35 / -3.38%
|
9.67
|
10.10
|
9.63
|
10.00
|
9.70
|
10.00
|
7,714,700
|
|
|
1/22/2024
|
-0.75 / -6.76%
|
10.35
|
10.70
|
10.35
|
10.35
|
10.36
|
10.35
|
4,743,900
|
|
|
1/19/2024
|
-0.80 / -6.72%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.13
|
11.10
|
3,128,600
|
|
|
1/18/2024
|
-0.85 / -6.67%
|
12.55
|
12.55
|
11.90
|
11.90
|
12.00
|
11.90
|
1,923,100
|
|
|
1/17/2024
|
-0.50 / -3.77%
|
13.10
|
13.10
|
12.35
|
12.75
|
12.48
|
12.75
|
3,146,100
|
|
|
1/16/2024
|
0.00 / 0.00%
|
13.35
|
13.35
|
12.50
|
13.25
|
12.96
|
13.25
|
1,922,700
|
|
|
1/15/2024
|
-0.40 / -2.93%
|
13.65
|
13.85
|
12.95
|
13.25
|
13.29
|
13.25
|
1,593,200
|
|
|
1/12/2024
|
+0.05 / +0.37%
|
14.20
|
14.20
|
13.50
|
13.65
|
13.74
|
13.65
|
1,466,600
|
|
|
1/11/2024
|
-0.70 / -4.90%
|
13.30
|
13.95
|
13.30
|
13.60
|
13.32
|
13.60
|
5,402,900
|
|
|
1/10/2024
|
-1.05 / -6.84%
|
15.30
|
15.60
|
14.30
|
14.30
|
14.63
|
14.30
|
1,317,500
|
|
|
1/9/2024
|
-0.50 / -3.15%
|
15.25
|
15.35
|
14.95
|
15.35
|
15.12
|
15.35
|
1,170,600
|
|
|
1/8/2024
|
-1.15 / -6.76%
|
17.20
|
17.30
|
15.85
|
15.85
|
15.98
|
15.85
|
2,044,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|