|
Closing price on 7/6/2021
|
|
| Open |
9.80 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
18,600 |
| Split-adjusted Price |
9.26 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.50 / -4.85%
|
9.80
|
10.30
|
9.80
|
9.80
|
10.00
|
9.26
|
18,600
|
|
|
7/5/2021
|
0.00 / 0.00%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.30
|
9.73
|
5,700
|
|
|
7/2/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.20
|
10.30
|
10.30
|
9.73
|
9,600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
9.83
|
4,800
|
|
|
6/30/2021
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.40
|
9.73
|
28,300
|
|
|
6/29/2021
|
+0.10 / +0.94%
|
11.60
|
11.60
|
10.70
|
10.70
|
10.80
|
10.11
|
1,200
|
|
|
6/28/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.60
|
10.11
|
6,800
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.70
|
10.02
|
9,500
|
|
|
6/24/2021
|
-0.90 / -7.89%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.60
|
9.92
|
28,800
|
|
|
6/23/2021
|
-0.70 / -5.98%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.40
|
10.39
|
9,000
|
|
|
6/22/2021
|
+1.00 / +9.52%
|
10.50
|
12.00
|
10.50
|
11.50
|
11.70
|
10.87
|
112,000
|
|
|
6/21/2021
|
+0.70 / +7.14%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.50
|
9.92
|
56,300
|
|
|
6/18/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.35
|
5,200
|
|
|
6/17/2021
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.90
|
9.45
|
17,900
|
|
|
6/16/2021
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
9.35
|
9,100
|
|
|
6/15/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.90
|
9.26
|
16,700
|
|
|
6/14/2021
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.80
|
9.45
|
22,100
|
|
|
6/11/2021
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.60
|
10.10
|
9.90
|
9.54
|
21,400
|
|
|
6/10/2021
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.60
|
9.35
|
10,900
|
|
|
6/9/2021
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.00
|
9.90
|
9.80
|
9.35
|
12,600
|
|
|
6/8/2021
|
-0.50 / -4.81%
|
10.10
|
10.40
|
9.80
|
9.90
|
10.00
|
9.35
|
25,700
|
|
|
6/7/2021
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.00
|
10.50
|
10.40
|
9.92
|
29,300
|
|
|
6/4/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
10.00
|
11.20
|
10.70
|
10.58
|
53,500
|
|
|
6/3/2021
|
+0.70 / +6.54%
|
11.50
|
12.00
|
10.80
|
11.40
|
11.20
|
10.77
|
107,400
|
|
|
6/2/2021
|
+1.40 / +14.58%
|
9.80
|
11.00
|
9.80
|
11.00
|
10.70
|
10.39
|
104,600
|
|
|
6/1/2021
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
9.26
|
40,500
|
|
|
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
|
|
|