|
|
Closing price on 3/4/2022
|
|
| Open |
50.80 |
| High |
51.00 |
| Low |
50.30 |
| Volume |
267,000 |
| Split-adjusted Price |
24.02 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.60 / -1.18%
|
50.80
|
51.00
|
50.30
|
50.40
|
50.69
|
24.02
|
267,000
|
|
|
3/3/2022
|
+0.60 / +1.19%
|
50.40
|
51.40
|
50.10
|
51.00
|
50.86
|
24.30
|
281,000
|
|
|
3/2/2022
|
-0.80 / -1.56%
|
51.00
|
51.10
|
50.00
|
50.40
|
50.47
|
24.02
|
302,900
|
|
|
3/1/2022
|
+0.40 / +0.79%
|
50.60
|
51.60
|
50.60
|
51.20
|
51.14
|
24.40
|
271,200
|
|
|
2/28/2022
|
-1.10 / -2.12%
|
51.70
|
51.80
|
50.50
|
50.80
|
50.99
|
24.21
|
311,300
|
|
|
2/25/2022
|
+0.20 / +0.39%
|
51.40
|
52.40
|
51.30
|
51.90
|
51.94
|
24.73
|
271,400
|
|
|
2/24/2022
|
-0.70 / -1.34%
|
52.60
|
52.70
|
51.30
|
51.70
|
52.08
|
24.64
|
310,500
|
|
|
2/23/2022
|
+1.20 / +2.34%
|
51.40
|
52.80
|
51.30
|
52.40
|
51.92
|
24.97
|
329,700
|
|
|
2/22/2022
|
+0.80 / +1.59%
|
50.70
|
51.60
|
50.30
|
51.20
|
51.11
|
24.40
|
354,000
|
|
|
2/21/2022
|
-0.40 / -0.79%
|
50.60
|
51.10
|
50.20
|
50.40
|
50.60
|
24.02
|
311,500
|
|
|
2/18/2022
|
-0.80 / -1.55%
|
51.40
|
51.90
|
50.40
|
50.80
|
51.24
|
24.21
|
357,100
|
|
|
2/17/2022
|
+1.00 / +1.98%
|
50.70
|
52.10
|
50.60
|
51.60
|
51.49
|
24.59
|
421,200
|
|
|
2/16/2022
|
+1.60 / +3.27%
|
49.30
|
51.20
|
49.10
|
50.60
|
50.12
|
24.11
|
372,600
|
|
|
2/15/2022
|
+1.20 / +2.51%
|
47.80
|
49.50
|
47.60
|
49.00
|
48.77
|
23.35
|
427,600
|
|
|
2/14/2022
|
+1.00 / +2.14%
|
46.80
|
48.50
|
46.30
|
47.80
|
47.44
|
22.78
|
387,200
|
|
|
2/11/2022
|
-0.80 / -1.68%
|
47.20
|
47.85
|
46.50
|
46.80
|
47.50
|
22.30
|
353,700
|
|
|
2/10/2022
|
-1.00 / -2.06%
|
48.60
|
49.30
|
47.40
|
47.60
|
48.39
|
22.68
|
356,900
|
|
|
2/9/2022
|
+0.60 / +1.25%
|
48.40
|
49.50
|
48.20
|
48.60
|
48.85
|
23.16
|
372,700
|
|
|
2/8/2022
|
+1.20 / +2.56%
|
47.20
|
48.50
|
46.80
|
48.00
|
47.77
|
22.87
|
409,900
|
|
|
2/7/2022
|
+1.10 / +2.41%
|
46.20
|
47.20
|
46.00
|
46.80
|
46.68
|
22.30
|
369,200
|
|
|
1/28/2022
|
+1.20 / +2.70%
|
45.20
|
46.20
|
44.90
|
45.70
|
45.67
|
21.78
|
390,700
|
|
|
1/27/2022
|
-0.70 / -1.55%
|
45.40
|
45.70
|
44.20
|
44.50
|
45.10
|
21.21
|
301,500
|
|
|
1/26/2022
|
+1.20 / +2.73%
|
44.50
|
45.60
|
44.20
|
45.20
|
44.96
|
21.54
|
373,000
|
|
|
1/25/2022
|
+1.00 / +2.33%
|
42.60
|
44.60
|
42.40
|
44.00
|
43.56
|
20.97
|
440,700
|
|
|
1/24/2022
|
-0.60 / -1.38%
|
44.20
|
44.60
|
42.80
|
43.00
|
43.80
|
20.49
|
313,200
|
|
|
1/21/2022
|
+2.00 / +4.81%
|
42.80
|
44.10
|
42.50
|
43.60
|
43.38
|
20.78
|
467,000
|
|
|
1/20/2022
|
+1.60 / +4.00%
|
40.60
|
42.30
|
40.40
|
41.60
|
41.40
|
19.82
|
414,000
|
|
|
1/19/2022
|
+0.50 / +1.27%
|
39.60
|
40.00
|
39.00
|
40.00
|
39.57
|
19.06
|
235,800
|
|
|
1/18/2022
|
+0.50 / +1.28%
|
39.00
|
39.90
|
37.95
|
39.50
|
38.54
|
18.82
|
2,438,500
|
|
|
1/17/2022
|
-0.25 / -0.64%
|
39.10
|
39.10
|
38.80
|
39.00
|
38.95
|
18.59
|
224,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|