FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	39.57	39.71	39.52	39.67	39.67	0.62%	17,725
Apr 2, 2026	38.91	39.45	38.91	39.42	39.42	-0.34%	13,016
Apr 1, 2026	39.45	43.38	39.24	39.56	39.56	1.34%	16,210
Mar 31, 2026	38.63	39.07	38.40	39.04	39.04	2.27%	18,596
Mar 30, 2026	38.17	38.42	38.03	38.17	38.17	0.69%	30,944
Mar 27, 2026	38.02	38.20	37.82	37.90	37.90	-0.34%	21,841
Mar 26, 2026	38.23	38.50	38.01	38.04	38.04	-2.06%	13,486
Mar 25, 2026	38.98	39.03	38.74	38.84	38.64	1.08%	36,345
Mar 24, 2026	38.24	38.64	38.23	38.42	38.23	-0.54%	16,433
Mar 23, 2026	38.66	39.03	38.50	38.63	38.44	1.22%	19,348
Mar 20, 2026	38.66	38.66	38.11	38.16	37.97	-2.23%	18,161
Mar 19, 2026	38.60	39.18	38.60	39.04	38.84	-0.14%	31,047
Mar 18, 2026	39.64	39.64	39.09	39.09	38.89	-2.22%	31,587
Mar 17, 2026	40.14	40.17	39.98	39.98	39.78	0.30%	12,917
Mar 16, 2026	39.60	39.93	39.60	39.86	39.66	1.62%	17,770
Mar 13, 2026	39.62	39.75	39.22	39.23	39.03	-0.95%	15,185
Mar 12, 2026	39.81	40.54	39.55	39.60	39.40	-1.02%	26,096
Mar 11, 2026	39.99	40.17	39.80	40.01	39.81	-0.42%	21,476
Mar 10, 2026	40.51	40.66	40.08	40.18	39.97	-0.42%	23,182
Mar 9, 2026	39.72	40.42	39.43	40.35	40.14	0.31%	15,643
Mar 6, 2026	39.82	40.30	39.76	40.22	40.02	-0.63%	13,182
Mar 5, 2026	40.60	40.77	40.15	40.48	40.27	-1.51%	23,115
Mar 4, 2026	41.00	41.10	40.87	41.09	40.89	0.67%	19,017
Mar 3, 2026	40.46	40.91	40.13	40.82	40.62	-2.51%	28,846
Mar 2, 2026	41.69	41.99	41.67	41.87	41.66	-1.43%	23,042
Feb 27, 2026	42.53	42.60	42.48	42.48	42.27	0.50%	13,393
Feb 26, 2026	42.16	42.28	42.06	42.27	42.06	0.32%	23,385
Feb 25, 2026	41.99	42.22	41.97	42.13	41.92	0.50%	16,971
Feb 24, 2026	41.93	42.03	41.90	41.93	41.72	0.12%	21,070
Feb 23, 2026	41.88	42.00	41.79	41.88	41.67	-0.20%	13,773
Feb 20, 2026	41.62	41.96	41.62	41.96	41.75	0.68%	12,038
Feb 19, 2026	41.54	41.70	41.45	41.68	41.47	-0.10%	18,137
Feb 18, 2026	41.80	41.87	41.64	41.72	41.51	-0.24%	23,138
Feb 17, 2026	41.54	41.84	41.47	41.82	41.61	0.59%	58,086
Feb 13, 2026	41.52	41.65	41.39	41.57	41.36	0.43%	16,460
Feb 12, 2026	41.57	41.64	41.29	41.39	41.18	-0.48%	9,090
Feb 11, 2026	41.59	41.67	41.45	41.59	41.38	0.17%	15,113
Feb 10, 2026	41.61	41.68	41.52	41.52	41.31	0.01%	30,485
Feb 9, 2026	41.36	41.55	41.31	41.52	41.31	0.60%	21,039
Feb 6, 2026	41.06	41.28	41.06	41.27	41.06	1.10%	22,442
Feb 5, 2026	40.91	41.05	40.82	40.82	40.62	-0.60%	65,540
Feb 4, 2026	41.14	41.19	40.93	41.07	40.86	1.07%	57,199
Feb 3, 2026	40.45	40.66	40.38	40.63	40.43	-0.43%	31,734
Feb 2, 2026	40.67	40.85	40.65	40.81	40.60	0.84%	23,247
Jan 30, 2026	40.76	40.78	40.35	40.47	40.26	-1.15%	20,764
Jan 29, 2026	40.89	41.01	40.58	40.94	40.73	1.02%	20,607
Jan 28, 2026	40.68	40.73	40.36	40.52	40.32	-1.09%	17,245
Jan 27, 2026	40.87	41.03	40.82	40.97	40.76	1.04%	68,350
Jan 26, 2026	40.57	40.70	40.47	40.55	40.34	0.20%	90,884
Jan 23, 2026	40.03	40.47	40.02	40.47	40.26	0.59%	40,942