|
Closing price on 8/9/2021
|
|
| Open |
9.30 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
31,500 |
| Split-adjusted Price |
9.16 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2021
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.60
|
9.16
|
31,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
8.88
|
5,100
|
|
|
8/5/2021
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
8.88
|
1,200
|
|
|
8/4/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.20
|
8.79
|
3,900
|
|
|
8/3/2021
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
8.88
|
800
|
|
|
8/2/2021
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
8.88
|
3,800
|
|
|
7/30/2021
|
+0.10 / +1.08%
|
9.70
|
9.70
|
8.70
|
9.40
|
9.30
|
8.88
|
300
|
|
|
7/29/2021
|
+0.50 / +5.68%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
8.79
|
1,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.00
|
9.20
|
8.80
|
8.69
|
28,800
|
|
|
7/27/2021
|
+0.30 / +3.26%
|
9.20
|
9.70
|
8.50
|
9.50
|
9.20
|
8.98
|
8,400
|
|
|
7/26/2021
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
8.69
|
2,000
|
|
|
7/23/2021
|
-0.50 / -5.26%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.10
|
8.50
|
3,000
|
|
|
7/22/2021
|
-0.50 / -5.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
8.98
|
8,500
|
|
|
7/21/2021
|
+0.60 / +6.38%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
9.45
|
2,200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.10
|
9.20
|
9.40
|
8.69
|
500
|
|
|
7/19/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.20
|
8.50
|
8,000
|
|
|
7/16/2021
|
-1.20 / -11.76%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
8.50
|
6,400
|
|
|
7/15/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.64
|
0
|
|
|
7/14/2021
|
+1.10 / +12.09%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.64
|
100
|
|
|
7/13/2021
|
+1.20 / +13.33%
|
8.90
|
10.20
|
8.90
|
10.20
|
9.10
|
9.64
|
6,500
|
|
|
7/12/2021
|
-0.50 / -5.26%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
8.50
|
19,400
|
|
|
7/9/2021
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
8.98
|
300
|
|
|
7/8/2021
|
-0.30 / -3.06%
|
9.00
|
9.70
|
8.60
|
9.50
|
9.36
|
8.98
|
13,000
|
|
|
7/7/2021
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.16
|
2,400
|
|
|
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
|
|
|