|
Closing price on 2/9/2022
|
|
| Open |
34.70 |
| High |
38.00 |
| Low |
34.70 |
| Volume |
13,600 |
| Split-adjusted Price |
33.07 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
0.00 / 0.00%
|
34.70
|
38.00
|
34.70
|
35.00
|
35.30
|
33.07
|
13,600
|
|
|
2/8/2022
|
+4.40 / +13.10%
|
28.70
|
38.00
|
28.70
|
38.00
|
35.00
|
35.90
|
1,400
|
|
|
2/7/2022
|
+1.00 / +3.05%
|
32.80
|
33.80
|
32.80
|
33.80
|
33.60
|
31.94
|
1,200
|
|
|
1/28/2022
|
-0.30 / -0.88%
|
32.00
|
35.00
|
31.00
|
33.80
|
32.80
|
31.94
|
3,800
|
|
|
1/27/2022
|
+2.80 / +8.62%
|
35.90
|
35.90
|
31.60
|
35.30
|
34.10
|
33.35
|
5,400
|
|
|
1/26/2022
|
-1.20 / -3.61%
|
33.60
|
33.60
|
32.00
|
32.00
|
32.50
|
30.23
|
300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
31.30
|
34.80
|
31.20
|
34.80
|
33.20
|
32.88
|
4,100
|
|
|
1/24/2022
|
+2.00 / +5.95%
|
33.60
|
35.60
|
33.50
|
35.60
|
34.80
|
33.64
|
3,200
|
|
|
1/21/2022
|
-0.20 / -0.56%
|
33.00
|
35.50
|
32.20
|
35.40
|
33.60
|
33.45
|
4,600
|
|
|
1/20/2022
|
+1.70 / +5.04%
|
35.60
|
35.80
|
35.40
|
35.40
|
35.60
|
33.45
|
10,200
|
|
|
1/19/2022
|
+0.20 / +0.56%
|
30.20
|
37.60
|
30.10
|
35.60
|
33.70
|
33.64
|
40,000
|
|
|
1/18/2022
|
-1.00 / -3.08%
|
32.00
|
35.60
|
31.50
|
31.50
|
35.40
|
29.76
|
5,200
|
|
|
1/17/2022
|
-3.20 / -9.04%
|
35.40
|
35.40
|
32.20
|
32.20
|
32.50
|
30.42
|
9,600
|
|
|
1/14/2022
|
-4.20 / -10.97%
|
38.00
|
38.00
|
34.00
|
34.10
|
35.40
|
32.22
|
3,000
|
|
|
1/13/2022
|
+2.80 / +7.76%
|
32.00
|
39.80
|
31.00
|
38.90
|
38.30
|
36.75
|
62,000
|
|
|
1/12/2022
|
+3.70 / +10.34%
|
35.80
|
39.50
|
35.80
|
39.50
|
36.10
|
37.32
|
1,400
|
|
|
1/11/2022
|
+4.70 / +13.51%
|
34.80
|
39.80
|
34.80
|
39.50
|
35.80
|
37.32
|
22,000
|
|
|
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
|
|
|