|
Closing price on 9/6/2021
|
|
| Open |
14.20 |
| High |
15.90 |
| Low |
14.20 |
| Volume |
100,600 |
| Split-adjusted Price |
14.08 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2021
|
-1.00 / -8.47%
|
11.30
|
11.50
|
10.80
|
10.80
|
11.00
|
10.20
|
23,400
|
|
|
8/11/2021
|
+0.40 / +3.67%
|
12.00
|
12.40
|
11.10
|
11.30
|
11.80
|
10.68
|
36,100
|
|
|
8/10/2021
|
+1.40 / +14.58%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.90
|
10.39
|
61,300
|
|
|
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
|
|
|