|
Closing price on 6/10/2021
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
10,900 |
| Split-adjusted Price |
8.96 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2021
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.60
|
8.96
|
10,900
|
|
|
6/9/2021
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.00
|
9.90
|
9.80
|
8.96
|
12,600
|
|
|
6/8/2021
|
-0.50 / -4.81%
|
10.10
|
10.40
|
9.80
|
9.90
|
10.00
|
8.96
|
25,700
|
|
|
6/7/2021
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.40
|
9.51
|
29,300
|
|
|
6/4/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
10.00
|
11.20
|
10.70
|
10.14
|
53,500
|
|
|
6/3/2021
|
+0.70 / +6.54%
|
11.50
|
12.00
|
10.80
|
11.40
|
11.20
|
10.32
|
107,400
|
|
|
6/2/2021
|
+1.40 / +14.58%
|
9.80
|
11.00
|
9.80
|
11.00
|
10.70
|
9.96
|
104,600
|
|
|
6/1/2021
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
8.87
|
40,500
|
|
|
5/31/2021
|
+0.30 / +3.23%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.50
|
8.69
|
39,300
|
|
|
5/28/2021
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.30
|
8.60
|
39,100
|
|
|
5/27/2021
|
+0.50 / +5.49%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
8.69
|
27,300
|
|
|
5/26/2021
|
+0.20 / +2.20%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
8.42
|
13,300
|
|
|
5/25/2021
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
8.24
|
55,600
|
|
|
5/24/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.70
|
8.96
|
14,400
|
|
|
5/21/2021
|
+0.80 / +8.99%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
8.78
|
55,500
|
|
|
5/20/2021
|
+0.30 / +3.49%
|
8.60
|
9.70
|
8.60
|
8.90
|
8.90
|
8.06
|
99,500
|
|
|
5/19/2021
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
7.70
|
2,900
|
|
|
5/18/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.44
|
7.61
|
2,700
|
|
|
5/17/2021
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.35
|
7.70
|
9,100
|
|
|
5/14/2021
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
7.70
|
6,700
|
|
|
5/13/2021
|
+0.20 / +2.38%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.58
|
7.79
|
2,600
|
|
|
5/12/2021
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.44
|
7.88
|
700
|
|
|
5/11/2021
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.65
|
7.97
|
3,900
|
|
|
5/10/2021
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.67
|
7.97
|
700
|
|
|
5/7/2021
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.00
|
9.10
|
8.50
|
8.24
|
3,500
|
|
|
5/6/2021
|
+1.20 / +15.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.16
|
8.33
|
14,700
|
|
|
5/5/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
7.60
|
8.90
|
8.01
|
8.06
|
16,200
|
|
|
5/4/2021
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
7.79
|
600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.93
|
7.97
|
400
|
|
|
4/28/2021
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.79
|
7.88
|
6,800
|
|
|