|
Closing price on 9/9/2024
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
3,100 |
| Split-adjusted Price |
14.00 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.10 / -0.71%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.20
|
14.00
|
3,100
|
|
|
9/6/2024
|
-0.40 / -2.76%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.10
|
14.10
|
4,000
|
|
|
9/5/2024
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.50
|
14.60
|
5,700
|
|
|
9/4/2024
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
700
|
|
|
8/30/2024
|
+0.50 / +3.47%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.10
|
14.90
|
400
|
|
|
8/29/2024
|
+0.30 / +2.08%
|
13.60
|
15.40
|
13.60
|
14.70
|
14.40
|
14.70
|
8,300
|
|
|
8/28/2024
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
14.40
|
900
|
|
|
8/27/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.50
|
14.70
|
5,700
|
|
|
8/26/2024
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.70
|
14.90
|
10,200
|
|
|
8/23/2024
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.00
|
15.20
|
3,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
14.80
|
15.20
|
15.00
|
15.20
|
7,400
|
|
|
8/21/2024
|
+0.30 / +1.99%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.20
|
15.40
|
3,700
|
|
|
8/20/2024
|
+0.30 / +1.95%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.10
|
15.70
|
6,800
|
|
|
8/19/2024
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.10
|
15.80
|
15.40
|
15.80
|
5,300
|
|
|
8/16/2024
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.60
|
15.60
|
33,800
|
|
|
8/15/2024
|
-0.30 / -1.91%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.80
|
15.40
|
3,900
|
|
|
8/14/2024
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.70
|
15.60
|
8,200
|
|
|
8/13/2024
|
+0.80 / +5.33%
|
15.00
|
15.80
|
14.90
|
15.80
|
15.60
|
15.80
|
10,600
|
|
|
8/12/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
4,700
|
|
|
8/9/2024
|
+0.70 / +4.79%
|
15.40
|
16.50
|
14.90
|
15.30
|
15.30
|
15.30
|
4,600
|
|
|
8/8/2024
|
-0.90 / -5.77%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.60
|
14.70
|
8,500
|
|
|
8/7/2024
|
-1.70 / -9.88%
|
17.20
|
17.20
|
15.00
|
15.50
|
15.60
|
15.50
|
32,800
|
|
|
8/6/2024
|
+1.00 / +6.25%
|
17.00
|
18.00
|
16.00
|
17.00
|
17.20
|
17.00
|
61,800
|
|
|
8/5/2024
|
+2.10 / +14.79%
|
15.80
|
16.30
|
15.40
|
16.30
|
16.00
|
16.30
|
126,500
|
|
|
8/2/2024
|
+0.10 / +0.72%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.20
|
14.00
|
4,100
|
|
|
8/1/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
13.60
|
14.00
|
13.90
|
14.00
|
11,700
|
|
|
7/31/2024
|
+0.20 / +1.42%
|
14.20
|
14.30
|
13.70
|
14.30
|
14.00
|
14.30
|
14,000
|
|
|
7/30/2024
|
-0.40 / -2.80%
|
15.00
|
15.00
|
13.60
|
13.90
|
14.10
|
13.90
|
5,100
|
|
|
7/29/2024
|
-0.40 / -2.72%
|
14.20
|
14.60
|
14.20
|
14.30
|
14.30
|
14.30
|
4,500
|
|
|
7/26/2024
|
-0.10 / -0.67%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.70
|
14.80
|
3,600
|
|
|