FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.68	34.84	34.58	34.84	34.84	0.09%	13,929
Nov 19, 2024	34.51	34.87	34.47	34.81	34.81	0.03%	112,884
Nov 18, 2024	34.64	34.90	34.62	34.80	34.80	0.40%	141,413
Nov 15, 2024	34.71	34.83	34.55	34.66	34.66	-0.12%	151,381
Nov 14, 2024	35.08	35.13	34.70	34.70	34.70	-0.66%	67,774
Nov 13, 2024	34.97	34.97	34.71	34.93	34.93	-0.34%	52,572
Nov 12, 2024	35.25	35.25	34.85	35.05	35.05	-1.53%	61,077
Nov 11, 2024	35.71	35.71	35.57	35.59	35.59	0.21%	14,498
Nov 8, 2024	35.67	35.67	35.41	35.52	35.52	-1.42%	8,597
Nov 7, 2024	35.94	36.07	35.86	36.03	36.03	1.95%	23,756
Nov 6, 2024	35.45	35.45	35.19	35.34	35.34	-1.61%	44,334
Nov 5, 2024	35.70	35.94	35.70	35.92	35.92	1.09%	8,229
Nov 4, 2024	35.73	35.78	35.53	35.53	35.53	-0.13%	27,815
Nov 1, 2024	35.66	35.73	35.53	35.58	35.58	0.54%	18,297
Oct 31, 2024	35.60	35.60	35.17	35.39	35.39	-0.90%	13,143
Oct 30, 2024	35.62	35.87	35.62	35.71	35.71	-0.94%	12,784
Oct 29, 2024	36.13	36.19	36.04	36.05	36.05	-0.83%	8,784
Oct 28, 2024	36.15	36.38	36.15	36.35	36.35	1.45%	6,811
Oct 25, 2024	36.07	36.18	35.83	35.83	35.83	-0.67%	17,484
Oct 24, 2024	36.19	36.30	35.98	36.07	36.07	0.06%	10,961
Oct 23, 2024	36.05	36.11	35.94	36.05	36.05	-0.61%	11,716
Oct 22, 2024	36.32	36.34	36.21	36.27	36.27	-0.71%	46,338
Oct 21, 2024	36.78	36.80	36.51	36.53	36.53	-0.98%	18,283
Oct 18, 2024	36.81	36.96	36.80	36.89	36.89	0.05%	15,810
Oct 17, 2024	36.95	36.95	36.82	36.87	36.87	0.33%	14,665
Oct 16, 2024	36.83	36.85	36.74	36.75	36.75	-0.22%	23,334
Oct 15, 2024	37.04	37.04	36.75	36.83	36.83	-0.57%	16,908
Oct 14, 2024	36.88	37.06	36.82	37.04	37.04	0.49%	9,341
Oct 11, 2024	36.71	36.89	36.69	36.86	36.86	0.86%	18,836
Oct 10, 2024	36.67	36.67	36.49	36.55	36.55	-0.61%	93,089
Oct 9, 2024	36.55	36.77	36.55	36.77	36.77	0.52%	18,271
Oct 8, 2024	36.56	36.58	36.48	36.58	36.58	0.30%	23,851
Oct 7, 2024	36.71	36.71	36.38	36.47	36.47	-0.79%	16,364
Oct 4, 2024	36.64	36.81	36.61	36.76	36.76	-0.05%	27,844
Oct 3, 2024	36.84	36.84	36.66	36.78	36.78	-0.68%	15,913
Oct 2, 2024	37.08	37.12	36.94	37.03	37.03	-0.46%	10,809
Oct 1, 2024	37.42	37.42	37.05	37.20	37.20	-0.75%	8,723
Sep 30, 2024	37.63	37.66	37.34	37.48	37.48	-0.56%	58,304
Sep 27, 2024	37.78	37.93	37.67	37.69	37.69	-0.24%	11,287
Sep 26, 2024	37.63	37.81	37.55	37.78	37.78	1.31%	15,513
Sep 25, 2024	37.58	37.58	37.29	37.29	37.19	-0.67%	9,290
Sep 24, 2024	37.27	37.54	37.27	37.54	37.44	0.97%	15,708
Sep 23, 2024	37.06	37.18	37.06	37.18	37.08	0.79%	25,747
Sep 20, 2024	37.03	37.03	36.82	36.89	36.79	-0.94%	16,826
Sep 19, 2024	37.25	37.34	37.10	37.24	37.14	1.28%	82,283
Sep 18, 2024	36.87	37.15	36.69	36.77	36.67	-0.41%	17,066
Sep 17, 2024	37.07	37.09	36.87	36.92	36.82	-0.45%	15,057
Sep 16, 2024	36.90	37.10	36.88	37.09	36.99	0.73%	8,882
Sep 13, 2024	36.83	36.88	36.78	36.82	36.72	0.30%	7,161
Sep 12, 2024	36.36	36.72	36.31	36.71	36.61	1.11%	23,392
Sep 11, 2024	36.25	36.31	35.88	36.31	36.21	0.27%	85,584
Sep 10, 2024	36.18	36.21	35.99	36.21	36.11	-0.06%	11,212
Sep 9, 2024	36.14	36.34	36.14	36.23	36.13	0.75%	13,536
Sep 6, 2024	36.38	36.44	35.88	35.96	35.86	-0.85%	14,095
Sep 5, 2024	36.28	36.35	36.14	36.27	36.17	-0.41%	11,051
Sep 4, 2024	36.28	36.51	36.28	36.42	36.32	-0.03%	18,933
Sep 3, 2024	36.69	36.69	36.33	36.43	36.33	-0.87%	22,275
Aug 30, 2024	36.83	36.87	36.64	36.75	36.65	-0.28%	12,586
Aug 29, 2024	36.88	37.01	36.77	36.86	36.76	0.29%	18,167
Aug 28, 2024	36.76	36.87	36.65	36.75	36.65	-0.11%	29,439
Aug 27, 2024	36.64	36.79	36.64	36.79	36.69	0.78%	11,092
Aug 26, 2024	36.50	36.57	36.45	36.51	36.41	-0.04%	11,158
Aug 23, 2024	36.21	36.57	36.16	36.52	36.42	1.33%	10,611
Aug 22, 2024	36.30	36.30	36.00	36.04	35.94	-0.25%	30,557
Aug 21, 2024	35.98	36.16	35.93	36.13	36.03	0.78%	9,098
Aug 20, 2024	35.82	35.87	35.81	35.85	35.75	0.11%	13,583
Aug 19, 2024	35.60	35.83	35.58	35.81	35.71	1.30%	23,769
Aug 16, 2024	35.24	35.42	35.24	35.35	35.25	0.23%	121,642
Aug 15, 2024	35.20	35.33	35.18	35.27	35.17	0.69%	28,493
Aug 14, 2024	34.91	35.09	34.91	35.03	34.94	0.40%	11,218
Aug 13, 2024	34.58	34.93	34.58	34.89	34.80	1.44%	48,629
Aug 12, 2024	34.45	34.49	34.33	34.40	34.30	-0.19%	108,553
Aug 9, 2024	34.29	34.46	34.23	34.46	34.37	0.41%	27,135
Aug 8, 2024	34.09	34.33	34.01	34.32	34.23	1.00%	17,418
Aug 7, 2024	34.23	34.30	33.94	33.98	33.89	0.50%	17,743
Aug 6, 2024	33.57	33.91	33.51	33.81	33.72	0.21%	72,843
Aug 5, 2024	33.59	33.79	33.59	33.74	33.65	-1.86%	22,786
Aug 2, 2024	34.35	34.44	34.23	34.38	34.29	-0.38%	19,469
Aug 1, 2024	35.04	35.04	34.36	34.51	34.42	-1.85%	16,513
Jul 31, 2024	35.18	35.34	35.11	35.16	35.06	0.43%	19,351
Jul 30, 2024	34.88	35.03	34.87	35.01	34.92	0.52%	28,007
Jul 29, 2024	34.85	34.85	34.72	34.83	34.74	-0.71%	8,066
Jul 26, 2024	34.85	35.10	34.85	35.08	34.98	1.42%	17,335
Jul 25, 2024	34.60	34.83	34.46	34.59	34.50	-0.12%	51,261
Jul 24, 2024	34.81	34.92	34.63	34.63	34.54	-0.63%	13,498
Jul 23, 2024	35.00	35.00	34.85	34.85	34.76	-0.66%	10,938
Jul 22, 2024	35.00	35.08	34.90	35.08	34.98	0.78%	20,652
Jul 19, 2024	34.99	34.99	34.75	34.81	34.72	-0.60%	17,728
Jul 18, 2024	35.42	35.42	34.95	35.02	34.93	-0.62%	16,796
Jul 17, 2024	35.12	35.29	35.12	35.24	35.14	-0.12%	14,275
Jul 16, 2024	35.06	35.28	35.06	35.28	35.18	0.44%	26,890
Jul 15, 2024	35.28	35.28	35.10	35.12	35.03	-0.89%	12,141
Jul 12, 2024	35.32	35.51	35.31	35.44	35.34	1.23%	14,242
Jul 11, 2024	35.11	35.16	34.98	35.01	34.92	0.57%	60,388
Jul 10, 2024	34.72	34.81	34.59	34.81	34.72	0.90%	18,742
Jul 9, 2024	34.57	34.62	34.44	34.50	34.41	-0.55%	24,509
Jul 8, 2024	34.89	34.89	34.64	34.69	34.60	-0.06%	30,124
Jul 5, 2024	34.71	34.81	34.55	34.71	34.62	0.45%	50,455
Jul 3, 2024	34.54	34.61	34.50	34.56	34.46	1.01%	19,579
Jul 2, 2024	34.01	34.23	33.96	34.21	34.12	-0.35%	23,798