|
Closing price on 11/23/2023
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
13.40 |
| Volume |
18,100 |
| Split-adjusted Price |
12.60 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
-1.80 / -11.61%
|
16.00
|
16.50
|
13.40
|
13.70
|
14.10
|
12.60
|
18,100
|
|
|
11/22/2023
|
+1.80 / +12.33%
|
15.50
|
16.60
|
14.60
|
16.40
|
15.50
|
15.09
|
3,900
|
|
|
11/21/2023
|
+1.90 / +14.73%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.60
|
13.62
|
23,400
|
|
|
11/20/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.87
|
900
|
|
|
11/17/2023
|
+0.30 / +2.31%
|
13.50
|
13.50
|
12.80
|
13.30
|
12.90
|
12.24
|
1,500
|
|
|
11/16/2023
|
+0.20 / +1.53%
|
13.40
|
13.40
|
12.80
|
13.30
|
13.00
|
12.24
|
4,900
|
|
|
11/15/2023
|
-0.10 / -0.78%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.10
|
11.78
|
400
|
|
|
11/14/2023
|
+0.30 / +2.36%
|
12.80
|
13.30
|
12.60
|
13.00
|
12.90
|
11.96
|
7,100
|
|
|
11/13/2023
|
-0.20 / -1.55%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.70
|
11.68
|
5,400
|
|
|
11/10/2023
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.90
|
11.87
|
3,100
|
|
|
11/9/2023
|
+0.50 / +4.07%
|
13.30
|
13.30
|
12.20
|
12.80
|
12.70
|
11.78
|
6,000
|
|
|
11/8/2023
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.60
|
12.30
|
12.30
|
11.32
|
7,400
|
|
|
11/7/2023
|
+0.80 / +6.84%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.30
|
11.50
|
500
|
|
|
11/6/2023
|
-0.40 / -3.36%
|
11.90
|
12.30
|
11.40
|
11.50
|
11.70
|
10.58
|
10,600
|
|
|
11/3/2023
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.80
|
11.90
|
11.90
|
10.95
|
16,100
|
|
|
11/2/2023
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
11.41
|
2,600
|
|
|
11/1/2023
|
0.00 / 0.00%
|
11.80
|
12.70
|
11.70
|
11.80
|
12.00
|
10.86
|
4,400
|
|
|
10/31/2023
|
-0.90 / -7.26%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.80
|
10.58
|
1,800
|
|
|
10/30/2023
|
-0.30 / -2.44%
|
12.80
|
13.20
|
12.00
|
12.00
|
12.40
|
11.04
|
1,900
|
|
|
10/27/2023
|
-0.60 / -4.72%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.30
|
11.13
|
2,700
|
|
|
10/26/2023
|
-0.90 / -6.92%
|
13.70
|
13.70
|
12.10
|
12.10
|
12.70
|
11.13
|
4,300
|
|
|
10/25/2023
|
-0.90 / -6.57%
|
12.70
|
13.50
|
12.60
|
12.80
|
13.00
|
11.78
|
2,200
|
|
|
10/24/2023
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.60
|
100
|
|
|
10/23/2023
|
+0.60 / +4.51%
|
14.90
|
14.90
|
12.50
|
13.90
|
13.10
|
12.79
|
7,900
|
|
|
10/20/2023
|
+1.70 / +13.28%
|
12.70
|
14.50
|
12.50
|
14.50
|
13.30
|
13.34
|
2,600
|
|
|
10/19/2023
|
-0.20 / -1.55%
|
12.80
|
13.20
|
12.50
|
12.70
|
12.80
|
11.68
|
3,000
|
|
|
10/18/2023
|
-0.50 / -3.79%
|
13.10
|
13.10
|
12.40
|
12.70
|
12.90
|
11.68
|
3,000
|
|
|
10/17/2023
|
-0.10 / -0.74%
|
13.90
|
13.90
|
12.40
|
13.40
|
13.20
|
12.33
|
3,500
|
|
|
10/16/2023
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
12.42
|
1,400
|
|
|
10/13/2023
|
+0.80 / +6.06%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.70
|
12.88
|
5,400
|
|
|