|
Closing price on 2/22/2021
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
7.70 |
| Volume |
7,900 |
| Split-adjusted Price |
7.28 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.30 / -3.75%
|
9.10
|
9.10
|
7.70
|
7.70
|
8.02
|
7.28
|
7,900
|
|
|
2/19/2021
|
-0.20 / -2.47%
|
9.10
|
9.10
|
7.90
|
7.90
|
8.03
|
7.46
|
900
|
|
|
2/18/2021
|
-0.10 / -1.25%
|
9.20
|
9.20
|
7.90
|
7.90
|
8.10
|
7.46
|
14,600
|
|
|
2/17/2021
|
-1.00 / -11.24%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.00
|
7.46
|
7,500
|
|
|
2/9/2021
|
-0.30 / -3.41%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.90
|
8.03
|
300
|
|
|
2/8/2021
|
-1.40 / -14.14%
|
10.40
|
10.40
|
8.50
|
8.50
|
8.82
|
8.03
|
600
|
|
|
2/5/2021
|
-0.40 / -4.55%
|
10.00
|
10.00
|
8.40
|
8.40
|
9.88
|
7.94
|
12,800
|
|
|
2/4/2021
|
-1.10 / -11.58%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.80
|
7.94
|
300
|
|
|
2/3/2021
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.98
|
100
|
|
|
2/2/2021
|
-0.60 / -6.59%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.33
|
8.03
|
400
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.09
|
8.50
|
1,100
|
|
|
1/29/2021
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.50
|
100
|
|
|
1/28/2021
|
-0.80 / -9.64%
|
9.00
|
9.00
|
7.50
|
7.50
|
8.10
|
7.09
|
5,400
|
|
|
1/27/2021
|
-0.60 / -6.98%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.31
|
7.56
|
2,800
|
|
|
1/26/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.40
|
8.40
|
8.62
|
7.94
|
23,200
|
|
|
1/25/2021
|
+0.80 / +10.53%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.37
|
7.94
|
2,400
|
|
|
1/22/2021
|
-0.50 / -6.25%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
7.09
|
4,500
|
|
|
1/21/2021
|
-1.10 / -13.10%
|
9.60
|
9.60
|
7.30
|
7.30
|
8.04
|
6.90
|
14,800
|
|
|
1/20/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
7.94
|
27,400
|
|
|
1/19/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
8.03
|
800
|
|
|
1/18/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.55
|
8.13
|
4,700
|
|
|
1/15/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
8.22
|
1,500
|
|
|
1/14/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.69
|
8.22
|
1,600
|
|
|
1/13/2021
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.31
|
100
|
|
|
1/12/2021
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.03
|
400
|
|
|
1/11/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.41
|
0
|
|
|
1/8/2021
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.41
|
100
|
|
|
1/7/2021
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.47
|
8.03
|
2,000
|
|
|
1/6/2021
|
+0.10 / +1.19%
|
9.60
|
9.60
|
8.40
|
8.50
|
8.50
|
8.03
|
3,400
|
|
|
1/5/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.30
|
8.40
|
8.36
|
7.94
|
3,700
|
|
|