FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	40.11	40.12	39.96	40.07	40.07	-0.11%	24,786
Dec 31, 2025	40.22	40.51	40.06	40.11	40.11	-0.44%	15,835
Dec 30, 2025	40.26	40.38	40.26	40.29	40.29	0.15%	20,360
Dec 29, 2025	40.24	40.33	40.19	40.23	40.23	-0.25%	7,246
Dec 26, 2025	40.34	40.35	40.23	40.33	40.33	0.24%	6,483
Dec 24, 2025	40.20	40.38	40.20	40.24	40.24	-0.01%	6,934
Dec 23, 2025	40.21	40.28	40.18	40.24	40.24	0.43%	6,736
Dec 22, 2025	39.92	40.11	39.92	40.07	40.07	0.59%	11,317
Dec 19, 2025	39.76	39.97	39.76	39.83	39.83	0.37%	19,955
Dec 18, 2025	39.70	39.84	39.45	39.68	39.68	0.76%	14,483
Dec 17, 2025	39.47	39.54	39.35	39.38	39.38	-0.34%	15,487
Dec 16, 2025	39.70	39.70	39.36	39.52	39.52	-0.32%	23,951
Dec 15, 2025	39.60	39.70	39.50	39.64	39.64	0.73%	12,514
Dec 12, 2025	39.45	39.52	39.02	39.35	39.35	-0.37%	16,958
Dec 11, 2025	39.37	39.57	39.37	39.50	39.47	0.47%	33,293
Dec 10, 2025	39.02	40.15	38.63	39.31	39.28	1.20%	18,260
Dec 9, 2025	38.96	39.10	38.82	38.85	38.82	-0.10%	54,617
Dec 8, 2025	39.08	39.08	38.84	38.89	38.85	-0.51%	18,854
Dec 5, 2025	39.24	39.24	39.05	39.09	39.05	-0.09%	12,730
Dec 4, 2025	39.17	39.27	38.67	39.12	39.09	0.04%	19,167
Dec 3, 2025	39.01	39.22	38.98	39.11	39.07	0.63%	22,478
Dec 2, 2025	38.90	38.91	38.78	38.86	38.83	0.05%	22,986
Dec 1, 2025	38.98	39.08	38.84	38.84	38.81	-0.68%	18,048
Nov 28, 2025	38.99	39.15	38.44	39.11	39.08	0.29%	5,190
Nov 26, 2025	38.82	39.11	38.82	39.00	38.96	0.63%	6,756
Nov 25, 2025	38.53	38.78	38.46	38.75	38.72	1.27%	25,718
Nov 24, 2025	38.32	38.38	38.17	38.26	38.23	-0.45%	15,886
Nov 21, 2025	38.06	38.47	38.03	38.43	38.40	2.07%	27,947
Nov 20, 2025	38.11	38.18	37.65	37.65	37.62	-1.04%	31,083
Nov 19, 2025	38.20	38.20	37.87	38.05	38.02	-0.53%	26,420
Nov 18, 2025	38.01	38.31	38.00	38.25	38.22	-0.04%	127,137
Nov 17, 2025	38.49	38.56	38.17	38.27	38.23	-1.13%	30,590
Nov 14, 2025	38.59	39.01	38.59	38.70	38.67	-0.35%	13,148
Nov 13, 2025	39.01	39.23	38.84	38.84	38.81	-0.78%	28,365