FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.73	39.73	39.71	39.76	-	0.17%	3,421
May 29, 2025	39.74	39.81	39.59	39.69	39.69	0.20%	31,496
May 28, 2025	39.66	39.75	39.53	39.61	39.61	-0.93%	28,299
May 27, 2025	40.18	40.18	39.93	39.98	39.98	0.51%	28,758
May 23, 2025	39.35	39.84	39.35	39.78	39.78	0.48%	76,077
May 22, 2025	39.45	39.81	39.38	39.59	39.59	-0.22%	61,720
May 21, 2025	39.81	40.05	39.68	39.68	39.68	-0.24%	104,098
May 20, 2025	39.64	39.85	39.64	39.77	39.77	0.43%	25,281
May 19, 2025	39.20	39.60	39.20	39.60	39.60	1.23%	18,489
May 16, 2025	39.00	39.29	38.95	39.12	39.12	0.03%	25,995
May 15, 2025	38.67	39.11	38.67	39.11	39.11	2.03%	84,148
May 14, 2025	38.61	38.61	38.28	38.33	38.33	-0.33%	48,525
May 13, 2025	38.47	38.51	38.38	38.46	38.46	0.08%	28,090
May 12, 2025	38.45	38.51	38.16	38.43	38.43	-0.54%	24,225
May 9, 2025	38.72	38.72	38.59	38.64	38.64	0.52%	13,988
May 8, 2025	38.86	38.86	38.44	38.44	38.44	-0.98%	73,184
May 7, 2025	38.92	39.20	38.82	38.82	38.82	-0.67%	43,266
May 6, 2025	39.20	39.35	38.99	39.08	39.08	-0.16%	94,378
May 5, 2025	39.15	39.28	39.13	39.14	39.14	0.21%	16,532
May 2, 2025	39.02	39.15	38.93	39.06	39.06	2.06%	35,558
May 1, 2025	38.57	38.65	38.25	38.27	38.27	-0.99%	71,163
Apr 30, 2025	38.52	38.85	38.32	38.65	38.65	0.73%	28,535
Apr 29, 2025	38.25	38.37	38.19	38.37	38.37	0.21%	16,251
Apr 28, 2025	37.98	38.35	37.98	38.29	38.29	0.58%	80,990
Apr 25, 2025	38.05	38.13	37.94	38.07	38.07	-0.34%	33,544
Apr 24, 2025	37.98	38.21	37.86	38.20	38.20	1.43%	37,711
Apr 23, 2025	37.81	38.08	37.61	37.66	37.66	-0.53%	33,163
Apr 22, 2025	37.57	38.05	37.57	37.86	37.86	1.47%	29,657
Apr 21, 2025	37.53	37.90	37.17	37.31	37.31	-0.35%	40,559
Apr 17, 2025	37.37	37.58	37.24	37.44	37.44	0.97%	48,571
Apr 16, 2025	37.14	37.31	36.96	37.08	37.08	-0.19%	15,905
Apr 15, 2025	37.17	37.30	37.08	37.15	37.15	0.82%	21,285
Apr 14, 2025	36.70	37.01	36.61	36.85	36.85	0.76%	15,061
Apr 11, 2025	35.96	36.59	35.78	36.57	36.57	2.49%	16,408
Apr 10, 2025	35.42	35.70	35.03	35.68	35.68	0.03%	56,121
Apr 9, 2025	33.86	38.65	33.69	35.67	35.67	5.75%	37,004
Apr 8, 2025	34.60	34.79	33.42	33.73	33.73	0.78%	60,321
Apr 7, 2025	33.69	34.22	32.79	33.47	33.47	-4.19%	146,072
Apr 4, 2025	35.96	35.96	34.85	34.93	34.93	-5.87%	54,640
Apr 3, 2025	37.34	37.36	37.06	37.11	37.11	0.35%	10,360
Apr 2, 2025	36.71	36.98	36.69	36.98	36.98	0.43%	27,484
Apr 1, 2025	36.76	36.87	36.66	36.82	36.82	0.49%	25,284
Mar 31, 2025	36.44	36.71	36.38	36.64	36.64	-0.79%	18,604
Mar 28, 2025	36.99	37.00	36.85	36.93	36.93	-0.11%	21,195
Mar 27, 2025	36.94	37.00	36.89	36.97	36.97	-0.02%	18,071
Mar 26, 2025	37.17	37.24	36.89	36.98	36.83	-0.75%	28,369
Mar 25, 2025	37.34	37.34	37.20	37.26	37.11	0.55%	20,808
Mar 24, 2025	37.04	37.09	36.92	37.06	36.91	0.05%	19,932
Mar 21, 2025	37.03	37.08	36.96	37.04	36.89	-0.69%	24,992
Mar 20, 2025	37.11	37.42	37.10	37.29	37.15	-0.44%	29,607