|
Closing price on 10/18/2021
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
17,300 |
| Split-adjusted Price |
16.53 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
16.53
|
17,300
|
|
|
10/15/2021
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
16.44
|
27,600
|
|
|
10/14/2021
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.60
|
16.53
|
23,700
|
|
|
10/13/2021
|
-0.40 / -2.23%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.70
|
16.53
|
18,400
|
|
|
10/12/2021
|
-0.20 / -1.11%
|
18.50
|
18.50
|
17.50
|
17.80
|
17.90
|
16.82
|
17,600
|
|
|
10/11/2021
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.60
|
18.30
|
18.00
|
17.29
|
46,400
|
|
|
10/8/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.90
|
16.63
|
17,500
|
|
|
10/7/2021
|
+0.60 / +3.53%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.60
|
16.63
|
14,900
|
|
|
10/6/2021
|
+0.70 / +4.17%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.00
|
16.53
|
17,600
|
|
|
10/5/2021
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.30
|
17.00
|
16.80
|
16.06
|
23,900
|
|
|
10/4/2021
|
-0.50 / -2.82%
|
17.70
|
17.70
|
16.10
|
17.20
|
17.20
|
16.25
|
10,200
|
|
|
10/1/2021
|
-0.20 / -1.11%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.70
|
16.82
|
14,900
|
|
|
9/30/2021
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.70
|
18.00
|
18.00
|
17.01
|
16,500
|
|
|
9/29/2021
|
+1.40 / +8.43%
|
16.70
|
18.30
|
16.70
|
18.00
|
17.70
|
17.01
|
11,300
|
|
|
9/28/2021
|
+0.40 / +2.38%
|
16.40
|
17.40
|
16.30
|
17.20
|
16.60
|
16.25
|
21,700
|
|
|
9/27/2021
|
-1.20 / -6.70%
|
17.20
|
17.30
|
16.40
|
16.70
|
16.80
|
15.78
|
53,100
|
|
|
9/24/2021
|
-1.70 / -8.85%
|
18.00
|
18.70
|
17.50
|
17.50
|
17.90
|
16.53
|
39,100
|
|
|
9/23/2021
|
-0.70 / -3.66%
|
19.20
|
20.40
|
18.40
|
18.40
|
19.20
|
17.39
|
50,900
|
|
|
9/22/2021
|
+2.00 / +11.36%
|
18.20
|
19.90
|
18.20
|
19.60
|
19.10
|
18.52
|
56,700
|
|
|
9/21/2021
|
+0.70 / +4.02%
|
17.40
|
18.80
|
17.40
|
18.10
|
17.60
|
17.10
|
197,900
|
|
|
9/20/2021
|
-0.20 / -1.14%
|
17.70
|
18.00
|
16.80
|
17.40
|
17.40
|
16.44
|
44,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.40
|
17.70
|
17.60
|
16.72
|
71,600
|
|
|
9/16/2021
|
-0.50 / -2.78%
|
17.70
|
18.50
|
17.50
|
17.50
|
17.70
|
16.53
|
52,600
|
|
|
9/15/2021
|
-1.50 / -7.81%
|
19.20
|
19.20
|
17.00
|
17.70
|
18.00
|
16.72
|
38,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
18.60
|
18.60
|
19.20
|
17.57
|
78,100
|
|
|
9/13/2021
|
+2.40 / +14.72%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.60
|
17.67
|
163,500
|
|
|
9/10/2021
|
+2.10 / +14.69%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.30
|
15.50
|
240,900
|
|
|
9/9/2021
|
+1.10 / +8.03%
|
15.00
|
15.00
|
13.70
|
14.80
|
14.30
|
13.98
|
13,400
|
|
|
9/8/2021
|
-0.70 / -4.86%
|
13.00
|
14.40
|
13.00
|
13.70
|
13.70
|
12.94
|
24,400
|
|
|
9/7/2021
|
-1.40 / -9.21%
|
15.00
|
15.30
|
13.60
|
13.80
|
14.40
|
13.04
|
75,100
|
|
|