|
Closing price on 9/22/2021
|
|
| Open |
18.20 |
| High |
19.90 |
| Low |
18.20 |
| Volume |
56,700 |
| Split-adjusted Price |
17.75 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+2.00 / +11.36%
|
18.20
|
19.90
|
18.20
|
19.60
|
19.10
|
17.75
|
56,700
|
|
|
9/21/2021
|
+0.70 / +4.02%
|
17.40
|
18.80
|
17.40
|
18.10
|
17.60
|
16.39
|
197,900
|
|
|
9/20/2021
|
-0.20 / -1.14%
|
17.70
|
18.00
|
16.80
|
17.40
|
17.40
|
15.76
|
44,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.40
|
17.70
|
17.60
|
16.03
|
71,600
|
|
|
9/16/2021
|
-0.50 / -2.78%
|
17.70
|
18.50
|
17.50
|
17.50
|
17.70
|
15.85
|
52,600
|
|
|
9/15/2021
|
-1.50 / -7.81%
|
19.20
|
19.20
|
17.00
|
17.70
|
18.00
|
16.03
|
38,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
18.60
|
18.60
|
19.20
|
16.84
|
78,100
|
|
|
9/13/2021
|
+2.40 / +14.72%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.60
|
16.93
|
163,500
|
|
|
9/10/2021
|
+2.10 / +14.69%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.30
|
14.85
|
240,900
|
|
|
9/9/2021
|
+1.10 / +8.03%
|
15.00
|
15.00
|
13.70
|
14.80
|
14.30
|
13.40
|
13,400
|
|
|
9/8/2021
|
-0.70 / -4.86%
|
13.00
|
14.40
|
13.00
|
13.70
|
13.70
|
12.40
|
24,400
|
|
|
9/7/2021
|
-1.40 / -9.21%
|
15.00
|
15.30
|
13.60
|
13.80
|
14.40
|
12.50
|
75,100
|
|
|
9/6/2021
|
+1.00 / +7.19%
|
14.20
|
15.90
|
14.20
|
14.90
|
15.20
|
13.49
|
100,600
|
|
|
9/1/2021
|
+1.80 / +14.63%
|
12.60
|
14.10
|
12.60
|
14.10
|
13.90
|
12.77
|
100,400
|
|
|
8/31/2021
|
+1.20 / +10.53%
|
11.10
|
12.80
|
11.10
|
12.60
|
12.30
|
11.41
|
92,600
|
|
|
8/30/2021
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.10
|
11.60
|
11.40
|
10.50
|
18,000
|
|
|
8/27/2021
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.20
|
10.32
|
500
|
|
|
8/26/2021
|
+0.30 / +2.68%
|
11.60
|
11.60
|
10.60
|
11.50
|
10.90
|
10.41
|
19,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.20
|
10.05
|
11,800
|
|
|
8/24/2021
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
9.96
|
6,900
|
|
|
8/23/2021
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.40
|
9.96
|
27,200
|
|
|
8/20/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.80
|
10.59
|
50,800
|
|
|
8/19/2021
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.80
|
10.87
|
25,500
|
|
|
8/18/2021
|
+0.90 / +8.33%
|
10.80
|
12.40
|
10.80
|
11.70
|
11.70
|
10.59
|
65,600
|
|
|
8/17/2021
|
+0.20 / +1.87%
|
10.50
|
11.50
|
10.50
|
10.90
|
10.80
|
9.87
|
34,300
|
|
|
8/16/2021
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.70
|
9.87
|
14,200
|
|
|
8/13/2021
|
-0.70 / -6.36%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.40
|
9.33
|
25,200
|
|
|
8/12/2021
|
-1.00 / -8.47%
|
11.30
|
11.50
|
10.80
|
10.80
|
11.00
|
9.78
|
23,400
|
|
|
8/11/2021
|
+0.40 / +3.67%
|
12.00
|
12.40
|
11.10
|
11.30
|
11.80
|
10.23
|
36,100
|
|
|
8/10/2021
|
+1.40 / +14.58%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.90
|
9.96
|
61,300
|
|
|