FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	40.14	40.17	40.02	40.07	-	0.54%	8,373
Mar 16, 2026	39.60	39.93	39.60	39.86	39.86	1.62%	17,770
Mar 13, 2026	39.62	39.75	39.22	39.23	39.22	-0.95%	15,185
Mar 12, 2026	39.81	40.54	39.55	39.60	39.60	-1.02%	26,096
Mar 11, 2026	39.99	40.17	39.80	40.01	40.01	-0.42%	21,476
Mar 10, 2026	40.51	40.66	40.08	40.18	40.18	-0.42%	23,182
Mar 9, 2026	39.72	40.42	39.43	40.35	40.34	0.31%	15,643
Mar 6, 2026	39.82	40.30	39.76	40.22	40.22	-0.63%	13,182
Mar 5, 2026	40.60	40.77	40.15	40.48	40.48	-1.51%	23,115
Mar 4, 2026	41.00	41.10	40.87	41.09	41.09	0.67%	19,017
Mar 3, 2026	40.46	40.91	40.13	40.82	40.82	-2.51%	28,846
Mar 2, 2026	41.69	41.99	41.67	41.87	41.87	-1.43%	23,042
Feb 27, 2026	42.53	42.60	42.48	42.48	42.48	0.50%	13,393
Feb 26, 2026	42.16	42.28	42.06	42.27	42.27	0.32%	23,385
Feb 25, 2026	41.99	42.22	41.97	42.13	42.13	0.50%	16,971
Feb 24, 2026	41.93	42.03	41.90	41.93	41.93	0.12%	21,070
Feb 23, 2026	41.88	42.00	41.79	41.88	41.88	-0.20%	13,773
Feb 20, 2026	41.62	41.96	41.62	41.96	41.96	0.68%	12,038
Feb 19, 2026	41.54	41.70	41.45	41.68	41.68	-0.10%	18,137
Feb 18, 2026	41.80	41.87	41.64	41.72	41.72	-0.24%	23,138
Feb 17, 2026	41.54	41.84	41.47	41.82	41.82	0.59%	58,086
Feb 13, 2026	41.52	41.65	41.39	41.57	41.57	0.43%	16,460
Feb 12, 2026	41.57	41.64	41.29	41.39	41.39	-0.48%	9,090
Feb 11, 2026	41.59	41.67	41.45	41.59	41.59	0.17%	15,113
Feb 10, 2026	41.61	41.68	41.52	41.52	41.52	0.01%	30,485
Feb 9, 2026	41.36	41.55	41.31	41.52	41.52	0.60%	21,039
Feb 6, 2026	41.06	41.28	41.06	41.27	41.27	1.10%	22,442
Feb 5, 2026	40.91	41.05	40.82	40.82	40.82	-0.60%	65,540
Feb 4, 2026	41.14	41.19	40.93	41.07	41.06	1.07%	57,199
Feb 3, 2026	40.45	40.66	40.38	40.63	40.63	-0.43%	31,734
Feb 2, 2026	40.67	40.85	40.65	40.81	40.81	0.84%	23,247
Jan 30, 2026	40.76	40.78	40.35	40.47	40.47	-1.15%	20,764
Jan 29, 2026	40.89	41.01	40.58	40.94	40.94	1.02%	20,607
Jan 28, 2026	40.68	40.73	40.36	40.52	40.52	-1.09%	17,245
Jan 27, 2026	40.87	41.03	40.82	40.97	40.97	1.04%	68,350
Jan 26, 2026	40.57	40.70	40.47	40.55	40.55	0.20%	90,884
Jan 23, 2026	40.03	40.47	40.02	40.47	40.47	0.59%	40,942
Jan 22, 2026	40.20	40.29	40.16	40.23	40.23	0.29%	37,535
Jan 21, 2026	40.06	40.21	39.80	40.11	40.11	0.22%	39,086
Jan 20, 2026	40.22	40.24	39.94	40.02	40.02	-0.68%	73,208
Jan 16, 2026	40.32	40.32	40.15	40.29	40.29	0.02%	12,189
Jan 15, 2026	40.43	40.48	40.29	40.29	40.29	-0.43%	31,662
Jan 14, 2026	40.39	40.50	40.35	40.46	40.46	0.52%	62,590
Jan 13, 2026	40.45	40.45	40.17	40.25	40.25	-0.71%	71,623
Jan 12, 2026	40.41	40.59	40.41	40.54	40.54	0.53%	16,000
Jan 9, 2026	40.24	40.35	40.23	40.33	40.33	-0.01%	11,672
Jan 8, 2026	40.08	40.34	40.08	40.33	40.33	0.26%	18,362
Jan 7, 2026	40.27	40.29	40.13	40.23	40.23	-0.54%	74,048
Jan 6, 2026	40.36	40.52	40.36	40.45	40.45	0.45%	64,589
Jan 5, 2026	39.72	40.31	39.72	40.27	40.27	0.49%	61,660