|
Closing price on 1/10/2022
|
|
| Open |
31.80 |
| High |
35.40 |
| Low |
31.80 |
| Volume |
26,000 |
| Split-adjusted Price |
33.45 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+4.60 / +14.94%
|
31.80
|
35.40
|
31.80
|
35.40
|
34.80
|
33.45
|
26,000
|
|
|
1/7/2022
|
+0.20 / +0.63%
|
31.50
|
32.00
|
30.10
|
31.70
|
30.80
|
29.95
|
2,400
|
|
|
1/6/2022
|
-2.90 / -8.81%
|
29.30
|
32.90
|
29.30
|
30.00
|
31.50
|
28.35
|
2,800
|
|
|
1/5/2022
|
0.00 / 0.00%
|
32.00
|
36.00
|
32.00
|
33.60
|
32.90
|
31.75
|
7,100
|
|
|
1/4/2022
|
-4.40 / -12.09%
|
31.60
|
36.00
|
31.60
|
32.00
|
33.60
|
30.23
|
2,600
|
|
|
12/31/2021
|
+0.10 / +0.29%
|
38.80
|
38.80
|
34.00
|
34.00
|
36.40
|
32.12
|
7,700
|
|
|
12/30/2021
|
+4.40 / +14.86%
|
30.90
|
34.00
|
30.90
|
34.00
|
33.90
|
32.12
|
50,900
|
|
|
12/29/2021
|
+4.20 / +14.69%
|
28.00
|
32.80
|
28.00
|
32.80
|
29.60
|
30.99
|
164,100
|
|
|
12/28/2021
|
+0.40 / +1.40%
|
24.40
|
30.00
|
24.40
|
29.00
|
28.60
|
27.40
|
67,700
|
|
|
12/27/2021
|
+1.00 / +3.62%
|
27.60
|
28.90
|
23.50
|
28.60
|
28.60
|
27.02
|
58,100
|
|
|
12/24/2021
|
+2.50 / +9.58%
|
27.80
|
28.60
|
26.30
|
28.60
|
27.60
|
27.02
|
110,700
|
|
|
12/23/2021
|
+0.40 / +1.48%
|
25.40
|
28.60
|
25.40
|
27.50
|
26.10
|
25.98
|
31,100
|
|
|
12/22/2021
|
+0.90 / +3.33%
|
25.20
|
28.00
|
25.20
|
27.90
|
27.10
|
26.36
|
27,800
|
|
|
12/21/2021
|
+0.20 / +0.74%
|
26.50
|
27.20
|
26.50
|
27.20
|
27.00
|
25.70
|
8,200
|
|
|
12/20/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.00
|
25.51
|
11,300
|
|
|
12/17/2021
|
+2.60 / +10.00%
|
26.00
|
29.90
|
25.60
|
28.60
|
27.00
|
27.02
|
144,500
|
|
|
12/16/2021
|
-1.40 / -5.19%
|
27.80
|
27.80
|
25.60
|
25.60
|
26.00
|
24.19
|
18,800
|
|
|
12/15/2021
|
-2.90 / -10.03%
|
24.60
|
31.20
|
24.60
|
26.00
|
27.00
|
24.57
|
28,200
|
|
|
12/14/2021
|
-1.00 / -3.33%
|
29.60
|
29.60
|
28.30
|
29.00
|
28.90
|
27.40
|
19,400
|
|
|
12/13/2021
|
+2.30 / +8.52%
|
30.00
|
31.00
|
28.60
|
29.30
|
30.00
|
27.68
|
40,400
|
|
|
12/10/2021
|
+3.50 / +14.71%
|
25.50
|
27.30
|
25.50
|
27.30
|
27.00
|
25.79
|
132,400
|
|
|
12/9/2021
|
+3.30 / +14.93%
|
22.00
|
25.40
|
21.80
|
25.40
|
23.80
|
24.00
|
130,200
|
|
|
12/8/2021
|
+0.60 / +2.71%
|
21.80
|
22.70
|
21.70
|
22.70
|
22.10
|
21.45
|
26,900
|
|
|
12/7/2021
|
+0.20 / +0.91%
|
22.30
|
22.30
|
21.70
|
22.20
|
22.10
|
20.98
|
24,200
|
|
|
12/6/2021
|
+0.50 / +2.26%
|
21.60
|
22.60
|
21.50
|
22.60
|
22.00
|
21.35
|
39,800
|
|
|
12/3/2021
|
-0.90 / -3.96%
|
22.60
|
22.70
|
21.40
|
21.80
|
22.10
|
20.60
|
37,600
|
|
|
12/2/2021
|
+0.60 / +2.64%
|
22.70
|
23.50
|
22.50
|
23.30
|
22.73
|
22.01
|
31,000
|
|
|
12/1/2021
|
+0.10 / +0.43%
|
21.90
|
25.90
|
21.90
|
23.10
|
22.70
|
21.83
|
15,600
|
|
|
11/30/2021
|
+1.60 / +7.55%
|
22.60
|
24.00
|
22.40
|
22.80
|
23.00
|
21.54
|
42,600
|
|
|
11/29/2021
|
+1.30 / +6.19%
|
20.20
|
22.30
|
20.10
|
22.30
|
21.20
|
21.07
|
29,300
|
|
|