|
Closing price on 5/31/2021
|
|
| Open |
9.10 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
39,300 |
| Split-adjusted Price |
9.07 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.30 / +3.23%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.50
|
9.07
|
39,300
|
|
|
5/28/2021
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.30
|
8.98
|
39,100
|
|
|
5/27/2021
|
+0.50 / +5.49%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
9.07
|
27,300
|
|
|
5/26/2021
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
8.79
|
13,300
|
|
|
5/25/2021
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
8.60
|
55,600
|
|
|
5/24/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
9.35
|
14,400
|
|
|
5/21/2021
|
+0.80 / +8.99%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
9.16
|
55,500
|
|
|
5/20/2021
|
+0.30 / +3.49%
|
8.60
|
9.70
|
8.60
|
8.90
|
8.90
|
8.41
|
99,500
|
|
|
5/19/2021
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
8.03
|
2,900
|
|
|
5/18/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.44
|
7.94
|
2,700
|
|
|
5/17/2021
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.35
|
8.03
|
9,100
|
|
|
5/14/2021
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
8.03
|
6,700
|
|
|
5/13/2021
|
+0.20 / +2.38%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.58
|
8.13
|
2,600
|
|
|
5/12/2021
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.44
|
8.22
|
700
|
|
|
5/11/2021
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.65
|
8.31
|
3,900
|
|
|
5/10/2021
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.67
|
8.31
|
700
|
|
|
5/7/2021
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.00
|
9.10
|
8.50
|
8.60
|
3,500
|
|
|
5/6/2021
|
+1.20 / +15.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.16
|
8.69
|
14,700
|
|
|
5/5/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
7.60
|
8.90
|
8.01
|
8.41
|
16,200
|
|
|
5/4/2021
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
8.13
|
600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.93
|
8.31
|
400
|
|
|
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
|
|
|