|
Closing price on 9/27/2021
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.40 |
| Volume |
53,100 |
| Split-adjusted Price |
15.78 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.20 / -6.70%
|
17.20
|
17.30
|
16.40
|
16.70
|
16.80
|
15.78
|
53,100
|
|
|
9/24/2021
|
-1.70 / -8.85%
|
18.00
|
18.70
|
17.50
|
17.50
|
17.90
|
16.53
|
39,100
|
|
|
9/23/2021
|
-0.70 / -3.66%
|
19.20
|
20.40
|
18.40
|
18.40
|
19.20
|
17.39
|
50,900
|
|
|
9/22/2021
|
+2.00 / +11.36%
|
18.20
|
19.90
|
18.20
|
19.60
|
19.10
|
18.52
|
56,700
|
|
|
9/21/2021
|
+0.70 / +4.02%
|
17.40
|
18.80
|
17.40
|
18.10
|
17.60
|
17.10
|
197,900
|
|
|
9/20/2021
|
-0.20 / -1.14%
|
17.70
|
18.00
|
16.80
|
17.40
|
17.40
|
16.44
|
44,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.40
|
17.70
|
17.60
|
16.72
|
71,600
|
|
|
9/16/2021
|
-0.50 / -2.78%
|
17.70
|
18.50
|
17.50
|
17.50
|
17.70
|
16.53
|
52,600
|
|
|
9/15/2021
|
-1.50 / -7.81%
|
19.20
|
19.20
|
17.00
|
17.70
|
18.00
|
16.72
|
38,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
18.60
|
18.60
|
19.20
|
17.57
|
78,100
|
|
|
9/13/2021
|
+2.40 / +14.72%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.60
|
17.67
|
163,500
|
|
|
9/10/2021
|
+2.10 / +14.69%
|
15.00
|
16.40
|
15.00
|
16.40
|
16.30
|
15.50
|
240,900
|
|
|
9/9/2021
|
+1.10 / +8.03%
|
15.00
|
15.00
|
13.70
|
14.80
|
14.30
|
13.98
|
13,400
|
|
|
9/8/2021
|
-0.70 / -4.86%
|
13.00
|
14.40
|
13.00
|
13.70
|
13.70
|
12.94
|
24,400
|
|
|
9/7/2021
|
-1.40 / -9.21%
|
15.00
|
15.30
|
13.60
|
13.80
|
14.40
|
13.04
|
75,100
|
|
|
9/6/2021
|
+1.00 / +7.19%
|
14.20
|
15.90
|
14.20
|
14.90
|
15.20
|
14.08
|
100,600
|
|
|
9/1/2021
|
+1.80 / +14.63%
|
12.60
|
14.10
|
12.60
|
14.10
|
13.90
|
13.32
|
100,400
|
|
|
8/31/2021
|
+1.20 / +10.53%
|
11.10
|
12.80
|
11.10
|
12.60
|
12.30
|
11.91
|
92,600
|
|
|
8/30/2021
|
+0.40 / +3.57%
|
11.20
|
11.70
|
11.10
|
11.60
|
11.40
|
10.96
|
18,000
|
|
|
8/27/2021
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.20
|
10.77
|
500
|
|
|
8/26/2021
|
+0.30 / +2.68%
|
11.60
|
11.60
|
10.60
|
11.50
|
10.90
|
10.87
|
19,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.20
|
10.49
|
11,800
|
|
|
8/24/2021
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
10.39
|
6,900
|
|
|
8/23/2021
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.40
|
10.39
|
27,200
|
|
|
8/20/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.80
|
11.05
|
50,800
|
|
|
8/19/2021
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.80
|
11.34
|
25,500
|
|
|
8/18/2021
|
+0.90 / +8.33%
|
10.80
|
12.40
|
10.80
|
11.70
|
11.70
|
11.05
|
65,600
|
|
|
8/17/2021
|
+0.20 / +1.87%
|
10.50
|
11.50
|
10.50
|
10.90
|
10.80
|
10.30
|
34,300
|
|
|
8/16/2021
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.40
|
10.90
|
10.70
|
10.30
|
14,200
|
|
|
8/13/2021
|
-0.70 / -6.36%
|
10.80
|
10.80
|
10.10
|
10.30
|
10.40
|
9.73
|
25,200
|
|
|