|
Closing price on 8/9/2023
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
60,700 |
| Split-adjusted Price |
15.07 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.50 / +3.29%
|
15.30
|
16.00
|
15.30
|
15.70
|
15.50
|
15.07
|
60,700
|
|
|
8/8/2023
|
+0.90 / +6.21%
|
15.10
|
15.70
|
15.00
|
15.40
|
15.20
|
14.78
|
48,600
|
|
|
8/7/2023
|
+0.50 / +3.45%
|
14.50
|
15.90
|
14.20
|
15.00
|
14.50
|
14.40
|
130,200
|
|
|
8/4/2023
|
-0.30 / -2.00%
|
14.10
|
15.00
|
14.10
|
14.70
|
14.50
|
14.11
|
3,200
|
|
|
8/3/2023
|
-0.30 / -2.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
15.00
|
14.11
|
14,700
|
|
|
8/2/2023
|
+0.10 / +0.68%
|
15.60
|
15.60
|
14.10
|
14.80
|
15.00
|
14.21
|
3,400
|
|
|
8/1/2023
|
-1.40 / -8.70%
|
14.20
|
15.80
|
14.20
|
14.70
|
14.70
|
14.11
|
6,700
|
|
|
7/31/2023
|
+0.60 / +3.92%
|
16.90
|
16.90
|
15.50
|
15.90
|
16.10
|
15.26
|
2,100
|
|
|
7/28/2023
|
+2.00 / +14.60%
|
13.90
|
15.70
|
13.80
|
15.70
|
15.30
|
15.07
|
63,100
|
|
|
7/27/2023
|
-1.00 / -6.45%
|
15.60
|
15.60
|
13.30
|
14.50
|
13.70
|
13.92
|
180,900
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.50
|
14.88
|
4,600
|
|
|
7/25/2023
|
-0.50 / -3.13%
|
17.20
|
17.20
|
15.40
|
15.50
|
15.50
|
14.88
|
16,600
|
|
|
7/24/2023
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.00
|
15.46
|
1,500
|
|
|
7/21/2023
|
-0.40 / -2.47%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.10
|
15.17
|
19,700
|
|
|
7/20/2023
|
-0.20 / -1.22%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.20
|
15.55
|
1,600
|
|
|
7/19/2023
|
+1.10 / +6.88%
|
15.00
|
17.20
|
15.00
|
17.10
|
16.40
|
16.42
|
17,900
|
|
|
7/18/2023
|
-0.70 / -4.29%
|
16.00
|
16.00
|
15.50
|
15.60
|
16.00
|
14.98
|
11,200
|
|
|
7/17/2023
|
-0.40 / -2.50%
|
16.60
|
16.60
|
15.60
|
15.60
|
16.30
|
14.98
|
1,300
|
|
|
7/14/2023
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.36
|
1,000
|
|
|
7/13/2023
|
-0.40 / -2.34%
|
15.30
|
16.70
|
15.30
|
16.70
|
16.10
|
16.03
|
9,400
|
|
|
7/12/2023
|
-0.60 / -3.57%
|
17.20
|
17.20
|
16.00
|
16.20
|
17.10
|
15.55
|
20,000
|
|
|
7/11/2023
|
+0.10 / +0.62%
|
15.60
|
17.10
|
15.60
|
16.20
|
16.80
|
15.55
|
4,000
|
|
|
7/10/2023
|
-0.90 / -5.36%
|
16.40
|
16.80
|
15.50
|
15.90
|
16.10
|
15.26
|
5,000
|
|
|
7/7/2023
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.50
|
16.80
|
16.80
|
16.13
|
21,700
|
|
|
7/6/2023
|
-0.50 / -2.86%
|
17.70
|
17.80
|
16.70
|
17.00
|
17.00
|
16.32
|
6,800
|
|
|
7/5/2023
|
-1.10 / -5.95%
|
17.30
|
17.80
|
17.30
|
17.40
|
17.50
|
16.70
|
9,300
|
|
|
7/4/2023
|
-0.30 / -1.68%
|
16.80
|
19.90
|
16.40
|
17.60
|
18.50
|
16.90
|
6,700
|
|
|
7/3/2023
|
+0.10 / +0.55%
|
17.10
|
18.60
|
16.00
|
18.20
|
17.90
|
17.47
|
2,000
|
|
|
6/30/2023
|
-2.40 / -12.31%
|
17.70
|
19.00
|
17.10
|
17.10
|
18.10
|
16.42
|
7,300
|
|
|
6/29/2023
|
-0.70 / -3.57%
|
19.50
|
20.40
|
18.90
|
18.90
|
19.50
|
18.14
|
900
|
|
|