FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.67	36.67	36.40	36.46	36.46	-0.60%	12,328
Feb 20, 2025	36.60	36.75	36.48	36.68	36.68	0.47%	21,547
Feb 19, 2025	36.55	36.59	36.43	36.51	36.51	-1.16%	25,741
Feb 18, 2025	36.99	36.99	36.85	36.94	36.94	0.48%	14,921
Feb 14, 2025	36.98	37.00	36.77	36.77	36.77	-0.11%	13,603
Feb 13, 2025	36.54	36.81	36.50	36.81	36.81	1.40%	19,928
Feb 12, 2025	36.02	36.41	36.02	36.30	36.30	0.82%	68,466
Feb 11, 2025	35.81	36.04	35.81	36.01	36.01	0.61%	12,346
Feb 10, 2025	35.77	35.89	35.73	35.79	35.79	0.52%	36,910
Feb 7, 2025	35.93	35.94	35.57	35.60	35.60	-0.81%	18,607
Feb 6, 2025	35.81	35.97	35.81	35.89	35.89	0.16%	36,264
Feb 5, 2025	35.68	35.86	35.67	35.83	35.83	1.09%	22,005
Feb 4, 2025	35.27	35.49	35.27	35.44	35.44	0.92%	21,481
Feb 3, 2025	34.90	35.30	34.81	35.12	35.12	-0.87%	46,787
Jan 31, 2025	35.69	35.90	35.43	35.43	35.43	-1.01%	9,930
Jan 30, 2025	35.78	36.03	35.76	35.79	35.79	0.98%	42,602
Jan 29, 2025	35.52	35.52	35.34	35.45	35.45	-0.12%	40,496
Jan 28, 2025	35.44	35.50	35.29	35.49	35.49	0.16%	30,147
Jan 27, 2025	35.20	35.46	35.20	35.44	35.44	0.74%	51,724
Jan 24, 2025	35.16	35.29	35.16	35.17	35.17	0.38%	47,022
Jan 23, 2025	34.87	35.08	34.84	35.04	35.04	0.63%	24,146
Jan 22, 2025	34.90	34.90	34.81	34.82	34.82	0.09%	47,521
Jan 21, 2025	34.55	34.81	34.55	34.79	34.79	1.67%	40,689
Jan 17, 2025	34.32	34.39	34.19	34.22	34.22	0.44%	20,506
Jan 16, 2025	33.92	34.16	33.89	34.07	34.07	0.47%	20,637
Jan 15, 2025	33.99	33.99	33.75	33.91	33.91	0.95%	33,678
Jan 14, 2025	33.56	33.61	33.41	33.59	33.59	0.30%	47,960
Jan 13, 2025	33.22	33.50	33.22	33.49	33.49	-0.51%	33,462
Jan 10, 2025	34.02	34.02	33.56	33.66	33.66	-1.09%	53,427
Jan 8, 2025	33.86	34.08	33.86	34.03	34.03	-0.15%	48,416
Jan 7, 2025	34.36	34.36	34.04	34.08	34.08	-0.09%	14,560
Jan 6, 2025	34.16	34.35	34.10	34.11	34.11	0.50%	81,216
Jan 3, 2025	33.96	33.96	33.84	33.94	33.94	0.28%	15,917
Jan 2, 2025	34.00	34.02	33.76	33.85	33.85	-0.32%	12,637
Dec 31, 2024	34.16	34.23	33.89	33.96	33.96	-0.25%	44,280
Dec 30, 2024	34.21	34.21	33.88	34.04	34.04	-0.50%	69,045
Dec 27, 2024	34.15	34.25	34.15	34.21	34.21	-0.44%	4,864
Dec 26, 2024	34.27	34.39	34.24	34.36	34.36	0.17%	14,376
Dec 24, 2024	34.20	34.30	34.11	34.30	34.30	0.41%	34,845
Dec 23, 2024	34.11	34.17	33.91	34.16	34.16	0.23%	44,950
Dec 20, 2024	33.76	34.25	33.76	34.08	34.08	0.35%	29,929
Dec 19, 2024	34.18	34.18	33.94	33.96	33.96	-0.29%	36,264
Dec 18, 2024	34.94	34.94	34.01	34.06	34.06	-2.40%	27,730
Dec 17, 2024	35.02	35.03	34.89	34.90	34.90	-0.31%	11,928
Dec 16, 2024	35.04	35.12	34.98	35.01	35.01	-0.30%	16,841
Dec 13, 2024	35.21	35.21	35.03	35.11	35.11	-0.25%	15,297
Dec 12, 2024	35.38	35.46	35.20	35.20	35.01	-0.97%	11,539
Dec 11, 2024	35.59	35.62	35.48	35.54	35.35	-0.04%	20,625
Dec 10, 2024	35.81	35.81	35.55	35.55	35.36	-0.91%	36,020
Dec 9, 2024	36.16	36.16	35.88	35.88	35.69	-0.14%	26,396
Dec 6, 2024	36.08	36.08	35.87	35.93	35.74	-0.32%	25,427
Dec 5, 2024	36.00	36.12	35.99	36.05	35.85	0.65%	23,933
Dec 4, 2024	35.78	35.92	35.73	35.81	35.62	0.18%	7,958
Dec 3, 2024	35.80	35.97	35.72	35.75	35.56	0.03%	32,802
Dec 2, 2024	35.64	35.74	35.43	35.74	35.55	0.48%	7,619
Nov 29, 2024	35.30	35.57	35.30	35.57	35.38	0.43%	15,962
Nov 27, 2024	35.20	35.43	35.20	35.42	35.23	1.19%	85,865
Nov 26, 2024	35.09	35.09	34.91	35.00	34.81	-0.56%	25,671
Nov 25, 2024	35.39	35.39	35.11	35.20	35.01	0.30%	14,663
Nov 22, 2024	35.00	35.12	34.98	35.09	34.91	0.27%	40,512
Nov 21, 2024	34.85	35.00	34.79	35.00	34.81	0.46%	20,829
Nov 20, 2024	34.68	34.84	34.58	34.84	34.65	0.09%	13,929
Nov 19, 2024	34.51	34.87	34.47	34.81	34.63	0.03%	112,884
Nov 18, 2024	34.64	34.90	34.62	34.80	34.61	0.40%	141,413
Nov 15, 2024	34.71	34.83	34.55	34.66	34.48	-0.12%	151,381
Nov 14, 2024	35.08	35.13	34.70	34.70	34.52	-0.66%	67,774
Nov 13, 2024	34.97	34.97	34.71	34.93	34.74	-0.34%	52,572
Nov 12, 2024	35.25	35.25	34.85	35.05	34.86	-1.53%	61,077
Nov 11, 2024	35.71	35.71	35.57	35.59	35.41	0.21%	14,498
Nov 8, 2024	35.67	35.67	35.41	35.52	35.33	-1.42%	8,597
Nov 7, 2024	35.94	36.07	35.86	36.03	35.84	1.95%	23,756
Nov 6, 2024	35.45	35.45	35.19	35.34	35.15	-1.61%	44,334
Nov 5, 2024	35.70	35.94	35.70	35.92	35.73	1.09%	8,229
Nov 4, 2024	35.73	35.78	35.53	35.53	35.35	-0.13%	27,815
Nov 1, 2024	35.66	35.73	35.53	35.58	35.39	0.54%	18,297
Oct 31, 2024	35.60	35.60	35.17	35.39	35.20	-0.90%	13,143
Oct 30, 2024	35.62	35.87	35.62	35.71	35.52	-0.94%	12,784
Oct 29, 2024	36.13	36.19	36.04	36.05	35.86	-0.83%	8,784
Oct 28, 2024	36.15	36.38	36.15	36.35	36.16	1.45%	6,811
Oct 25, 2024	36.07	36.18	35.83	35.83	35.64	-0.67%	17,484
Oct 24, 2024	36.19	36.30	35.98	36.07	35.88	0.06%	10,961
Oct 23, 2024	36.05	36.11	35.94	36.05	35.86	-0.61%	11,716
Oct 22, 2024	36.32	36.34	36.21	36.27	36.08	-0.71%	46,338
Oct 21, 2024	36.78	36.80	36.51	36.53	36.34	-0.98%	18,283
Oct 18, 2024	36.81	36.96	36.80	36.89	36.69	0.05%	15,810
Oct 17, 2024	36.95	36.95	36.82	36.87	36.67	0.33%	14,665
Oct 16, 2024	36.83	36.85	36.74	36.75	36.55	-0.22%	23,334
Oct 15, 2024	37.04	37.04	36.75	36.83	36.63	-0.57%	16,908
Oct 14, 2024	36.88	37.06	36.82	37.04	36.84	0.49%	9,341
Oct 11, 2024	36.71	36.89	36.69	36.86	36.66	0.86%	18,836
Oct 10, 2024	36.67	36.67	36.49	36.55	36.35	-0.61%	93,089
Oct 9, 2024	36.55	36.77	36.55	36.77	36.57	0.52%	18,271
Oct 8, 2024	36.56	36.58	36.48	36.58	36.39	0.30%	23,851
Oct 7, 2024	36.71	36.71	36.38	36.47	36.28	-0.79%	16,364
Oct 4, 2024	36.64	36.81	36.61	36.76	36.56	-0.05%	27,844
Oct 3, 2024	36.84	36.84	36.66	36.78	36.58	-0.68%	15,913
Oct 2, 2024	37.08	37.12	36.94	37.03	36.83	-0.46%	10,809
Oct 1, 2024	37.42	37.42	37.05	37.20	37.00	-0.75%	8,723
Sep 30, 2024	37.63	37.66	37.34	37.48	37.28	-0.56%	58,304
Sep 27, 2024	37.78	37.93	37.67	37.69	37.49	-0.24%	11,287