|
Closing price on 4/28/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
6,800 |
| Split-adjusted Price |
8.22 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.79
|
8.22
|
6,800
|
|
|
4/27/2021
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.04
|
8.50
|
1,200
|
|
|
4/26/2021
|
+0.60 / +6.98%
|
8.60
|
9.50
|
8.60
|
9.20
|
9.23
|
8.69
|
11,100
|
|
|
4/23/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.64
|
8.41
|
10,100
|
|
|
4/22/2021
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.80
|
9.10
|
8.83
|
8.60
|
1,600
|
|
|
4/20/2021
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.79
|
8.50
|
4,500
|
|
|
4/19/2021
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.80
|
8.41
|
12,900
|
|
|
4/16/2021
|
-0.50 / -5.26%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.04
|
8.50
|
7,300
|
|
|
4/15/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.48
|
8.88
|
21,000
|
|
|
4/14/2021
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
8.98
|
3,700
|
|
|
4/13/2021
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.38
|
8.69
|
7,600
|
|
|
4/12/2021
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.50
|
9.07
|
18,700
|
|
|
4/9/2021
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.52
|
8.98
|
10,200
|
|
|
4/8/2021
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.55
|
8.98
|
6,600
|
|
|
4/7/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
8.79
|
9,500
|
|
|
4/6/2021
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.40
|
9.16
|
500
|
|
|
4/5/2021
|
+0.50 / +5.15%
|
9.30
|
10.20
|
9.00
|
10.20
|
9.13
|
9.64
|
15,800
|
|
|
4/2/2021
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.72
|
9.07
|
5,300
|
|
|
4/1/2021
|
+1.00 / +10.99%
|
9.40
|
10.40
|
9.40
|
10.10
|
9.71
|
9.54
|
49,800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.07
|
8.69
|
14,800
|
|
|
3/30/2021
|
+0.30 / +3.30%
|
9.00
|
9.80
|
9.00
|
9.40
|
9.19
|
8.88
|
9,400
|
|
|
3/29/2021
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.05
|
8.79
|
5,400
|
|
|
3/26/2021
|
-0.40 / -4.04%
|
9.10
|
9.80
|
8.80
|
9.50
|
9.31
|
8.98
|
30,900
|
|
|
3/25/2021
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.87
|
9.26
|
6,800
|
|
|
3/24/2021
|
-0.40 / -3.81%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.19
|
9.54
|
27,800
|
|
|
3/23/2021
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.45
|
10.11
|
42,400
|
|
|
3/22/2021
|
+0.50 / +4.59%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.15
|
10.77
|
27,100
|
|
|
3/19/2021
|
+0.60 / +6.00%
|
11.40
|
11.40
|
10.00
|
10.60
|
10.87
|
10.02
|
46,900
|
|
|
3/18/2021
|
+1.30 / +14.29%
|
8.90
|
10.40
|
8.60
|
10.40
|
10.01
|
9.83
|
168,498
|
|
|
3/17/2021
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.09
|
8.50
|
18,500
|
|
|