FIRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	21.60	21.60	21.57	21.60	21.60	-0.13%	653
Jul 14, 2025	21.72	21.72	21.62	21.62	21.62	0.18%	468
Jul 11, 2025	21.57	21.59	21.50	21.59	21.59	0.47%	270
Jul 10, 2025	21.49	21.49	21.49	21.49	21.49	0.21%	21
Jul 9, 2025	21.44	21.44	21.44	21.44	21.44	0.42%	143
Jul 8, 2025	21.42	21.46	21.35	21.35	21.35	-0.14%	649
Jul 7, 2025	21.38	21.38	21.38	21.38	21.38	-0.28%	305
Jul 3, 2025	21.44	21.44	21.44	21.44	21.44	0.15%	187
Jul 2, 2025	21.41	21.41	21.41	21.41	21.41	0.46%	114
Jul 1, 2025	21.21	21.31	21.21	21.31	21.31	-0.18%	393
Jun 30, 2025	21.21	21.35	21.21	21.35	21.35	0.44%	672
Jun 27, 2025	21.26	21.26	21.26	21.26	21.26	-0.38%	139
Jun 26, 2025	21.32	21.42	21.25	21.34	21.34	0.48%	1,151
Jun 25, 2025	21.27	21.30	21.19	21.24	21.24	0.62%	3,904
Jun 24, 2025	21.10	21.10	21.10	21.10	21.10	0.28%	244
Jun 23, 2025	21.00	21.05	21.00	21.05	21.05	0.36%	1,315
Jun 20, 2025	21.01	21.01	20.97	20.97	20.97	-0.38%	439
Jun 18, 2025	21.28	21.28	21.05	21.05	21.05	-	4,738
Jun 17, 2025	21.05	21.12	20.94	21.05	21.05	-0.35%	1,350
Jun 16, 2025	21.13	21.13	21.13	21.13	21.13	0.36%	156
Jun 13, 2025	21.10	21.21	21.00	21.05	21.05	-0.43%	5,459
Jun 12, 2025	21.14	21.14	21.14	21.14	21.14	0.24%	154
Jun 11, 2025	21.09	21.09	21.09	21.09	21.09	-0.29%	205
Jun 10, 2025	21.38	21.38	21.10	21.15	21.15	0.37%	1,556
Jun 9, 2025	21.05	21.08	21.05	21.08	21.08	1.03%	327
Jun 6, 2025	21.28	21.28	20.82	20.86	20.86	-0.05%	940
Jun 5, 2025	21.28	21.28	20.86	20.87	20.87	-0.48%	1,660
Jun 4, 2025	21.28	21.28	20.88	20.97	20.97	0.24%	770
Jun 3, 2025	20.87	20.92	20.87	20.92	20.92	0.24%	949
Jun 2, 2025	20.92	20.96	20.87	20.87	20.87	0.49%	1,012
May 30, 2025	20.73	20.87	20.66	20.77	20.77	-0.15%	1,313
May 29, 2025	20.90	20.90	20.80	20.80	20.80	0.14%	1,010
May 28, 2025	20.81	20.81	20.77	20.77	20.77	-0.48%	808
May 27, 2025	20.79	20.96	20.79	20.87	20.87	0.51%	546
May 23, 2025	20.88	20.88	20.76	20.76	20.76	-0.04%	796
May 22, 2025	20.77	20.77	20.77	20.77	20.77	0.18%	91
May 21, 2025	20.83	20.83	20.74	20.74	20.74	-0.43%	361
May 20, 2025	20.87	20.91	20.82	20.82	20.82	0.36%	614
May 19, 2025	20.90	20.90	20.75	20.75	20.75	0.34%	6,067
May 16, 2025	20.70	20.76	20.62	20.68	20.68	0.21%	1,158
May 15, 2025	20.52	20.66	20.50	20.64	20.64	0.52%	943
May 14, 2025	20.66	20.68	20.42	20.53	20.53	-0.73%	8,790
May 13, 2025	22.38	22.38	20.58	20.68	20.68	0.68%	2,556
May 12, 2025	20.67	20.67	20.54	20.54	20.54	0.05%	2,444
May 9, 2025	22.59	24.83	20.53	20.53	20.53	-0.05%	2,350
May 8, 2025	20.59	20.60	20.38	20.54	20.54	0.59%	1,199
May 7, 2025	20.74	20.74	20.30	20.42	20.42	0.09%	4,248
May 6, 2025	20.60	20.60	20.40	20.40	20.40	0.32%	1,575
May 5, 2025	20.46	20.48	20.08	20.33	20.33	-0.08%	8,610
May 2, 2025	20.41	20.41	20.35	20.35	20.35	0.55%	195