FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.63	37.81	37.55	37.78	37.58	1.31%	15,513
Sep 25, 2024	37.58	37.58	37.29	37.29	36.99	-0.67%	9,290
Sep 24, 2024	37.27	37.54	37.27	37.54	37.24	0.97%	15,708
Sep 23, 2024	37.06	37.18	37.06	37.18	36.88	0.79%	25,747
Sep 20, 2024	37.03	37.03	36.82	36.89	36.59	-0.94%	16,826
Sep 19, 2024	37.25	37.34	37.10	37.24	36.94	1.28%	82,283
Sep 18, 2024	36.87	37.15	36.69	36.77	36.48	-0.41%	17,066
Sep 17, 2024	37.07	37.09	36.87	36.92	36.62	-0.45%	15,057
Sep 16, 2024	36.90	37.10	36.88	37.09	36.79	0.73%	8,882
Sep 13, 2024	36.83	36.88	36.78	36.82	36.52	0.30%	7,161
Sep 12, 2024	36.36	36.72	36.31	36.71	36.42	1.11%	23,392
Sep 11, 2024	36.25	36.31	35.88	36.31	36.02	0.27%	85,584
Sep 10, 2024	36.18	36.21	35.99	36.21	35.92	-0.06%	11,212
Sep 9, 2024	36.14	36.34	36.14	36.23	35.94	0.75%	13,536
Sep 6, 2024	36.38	36.44	35.88	35.96	35.67	-0.85%	14,095
Sep 5, 2024	36.28	36.35	36.14	36.27	35.98	-0.41%	11,051
Sep 4, 2024	36.28	36.51	36.28	36.42	36.13	-0.03%	18,933
Sep 3, 2024	36.69	36.69	36.33	36.43	36.14	-0.87%	22,275
Aug 30, 2024	36.83	36.87	36.64	36.75	36.46	-0.28%	12,586
Aug 29, 2024	36.88	37.01	36.77	36.86	36.56	0.29%	18,167
Aug 28, 2024	36.76	36.87	36.65	36.75	36.45	-0.11%	29,439
Aug 27, 2024	36.64	36.79	36.64	36.79	36.49	0.78%	11,092
Aug 26, 2024	36.50	36.57	36.45	36.51	36.21	-0.04%	11,158
Aug 23, 2024	36.21	36.57	36.16	36.52	36.23	1.33%	10,611
Aug 22, 2024	36.30	36.30	36.00	36.04	35.75	-0.25%	30,557
Aug 21, 2024	35.98	36.16	35.93	36.13	35.84	0.78%	9,098
Aug 20, 2024	35.82	35.87	35.81	35.85	35.56	0.11%	13,583
Aug 19, 2024	35.60	35.83	35.58	35.81	35.52	1.30%	23,769
Aug 16, 2024	35.24	35.42	35.24	35.35	35.07	0.23%	121,642
Aug 15, 2024	35.20	35.33	35.18	35.27	34.99	0.69%	28,493
Aug 14, 2024	34.91	35.09	34.91	35.03	34.75	0.40%	11,218
Aug 13, 2024	34.58	34.93	34.58	34.89	34.61	1.44%	48,629
Aug 12, 2024	34.45	34.49	34.33	34.40	34.12	-0.19%	108,553
Aug 9, 2024	34.29	34.46	34.23	34.46	34.18	0.41%	27,135
Aug 8, 2024	34.09	34.33	34.01	34.32	34.04	1.00%	17,418
Aug 7, 2024	34.23	34.30	33.94	33.98	33.71	0.50%	17,743
Aug 6, 2024	33.57	33.91	33.51	33.81	33.54	0.21%	72,843
Aug 5, 2024	33.59	33.79	33.59	33.74	33.47	-1.86%	22,786
Aug 2, 2024	34.35	34.44	34.23	34.38	34.10	-0.38%	19,469
Aug 1, 2024	35.04	35.04	34.36	34.51	34.23	-1.85%	16,513