|
Closing price on 5/28/2025
|
|
| Open |
12.20 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
41,800 |
| Split-adjusted Price |
12.10 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.20 / +1.68%
|
12.20
|
12.90
|
12.10
|
12.10
|
12.50
|
12.10
|
41,800
|
|
|
5/27/2025
|
+1.20 / +10.91%
|
11.80
|
12.50
|
11.40
|
12.20
|
11.90
|
12.20
|
37,900
|
|
|
5/26/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.00
|
11.30
|
31,800
|
|
|
5/23/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.80
|
11.40
|
11.00
|
11.40
|
3,000
|
|
|
5/22/2025
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.00
|
11.70
|
8,400
|
|
|
5/21/2025
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
11.00
|
11.50
|
12,200
|
|
|
5/20/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.00
|
11.50
|
21,000
|
|
|
5/19/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.80
|
12.00
|
11.00
|
11.50
|
22,200
|
|
|
5/16/2025
|
+0.40 / +3.42%
|
11.80
|
12.30
|
11.80
|
12.10
|
11.00
|
11.60
|
19,500
|
|
|
5/15/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.00
|
11.21
|
6,400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.00
|
11.31
|
6,400
|
|
|
5/13/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.00
|
11.31
|
5,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.00
|
11.31
|
2,500
|
|
|
5/9/2025
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.00
|
11.21
|
19,900
|
|
|
5/8/2025
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.00
|
11.40
|
8,700
|
|
|
5/7/2025
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.50
|
12.10
|
11.00
|
11.60
|
7,300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.60
|
11.80
|
11.00
|
11.31
|
13,300
|
|
|
5/5/2025
|
+1.20 / +10.53%
|
11.40
|
12.80
|
11.40
|
12.60
|
11.00
|
12.08
|
4,200
|
|
|
4/29/2025
|
0.00 / 0.00%
|
12.00
|
12.60
|
10.50
|
12.30
|
11.40
|
11.79
|
52,400
|
|
|
4/28/2025
|
-1.10 / -8.21%
|
13.40
|
13.40
|
11.40
|
12.30
|
12.30
|
11.79
|
27,500
|
|
|
4/25/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.84
|
400
|
|
|
4/24/2025
|
-0.30 / -2.22%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.40
|
12.65
|
9,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.50
|
13.03
|
10,100
|
|
|
4/22/2025
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
13.03
|
2,000
|
|
|
4/21/2025
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.23
|
900
|
|
|
4/18/2025
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.70
|
13.03
|
37,100
|
|
|
4/17/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.42
|
100
|
|
|
4/16/2025
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.90
|
13.51
|
9,300
|
|
|
4/15/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
13.70
|
14.30
|
14.00
|
13.70
|
35,300
|
|
|
4/14/2025
|
-0.50 / -3.23%
|
14.60
|
15.40
|
14.00
|
15.00
|
14.40
|
14.38
|
38,400
|
|
|