FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	39.27	39.36	39.10	39.36	39.36	0.55%	96,255
Jun 27, 2025	39.09	39.27	38.98	39.14	39.14	0.31%	32,832
Jun 26, 2025	38.78	39.08	38.76	39.02	39.02	-0.10%	80,900
Jun 25, 2025	39.12	39.12	38.97	39.06	38.60	-0.89%	20,308
Jun 24, 2025	39.31	39.46	39.21	39.41	38.94	0.61%	36,829
Jun 23, 2025	38.50	39.17	38.50	39.17	38.71	1.35%	29,252
Jun 20, 2025	39.08	39.08	38.65	38.65	38.19	-1.00%	26,945
Jun 18, 2025	39.13	39.27	39.01	39.04	38.58	-0.23%	31,123
Jun 17, 2025	39.54	39.54	39.07	39.13	38.67	-1.29%	50,806
Jun 16, 2025	39.89	40.05	39.60	39.64	39.17	0.13%	22,142
Jun 13, 2025	39.71	39.85	39.52	39.59	39.12	-1.55%	22,541
Jun 12, 2025	40.09	40.24	40.09	40.22	39.74	0.69%	16,882
Jun 11, 2025	40.08	40.10	39.89	39.94	39.47	0.03%	53,273
Jun 10, 2025	39.94	40.10	39.90	39.93	39.46	0.15%	34,174
Jun 9, 2025	39.82	39.98	39.76	39.87	39.40	-0.10%	15,405
Jun 6, 2025	39.86	39.96	39.86	39.91	39.44	-0.05%	13,763
Jun 5, 2025	40.13	40.13	39.92	39.93	39.46	-0.21%	24,139
Jun 4, 2025	39.93	40.18	39.88	40.02	39.54	0.81%	83,903
Jun 3, 2025	39.70	39.82	39.52	39.70	39.23	-0.96%	25,187
Jun 2, 2025	39.84	40.18	39.76	40.08	39.61	0.59%	62,076
May 30, 2025	39.73	39.90	39.63	39.85	39.37	0.39%	27,507
May 29, 2025	39.74	39.81	39.59	39.69	39.22	0.20%	31,496
May 28, 2025	39.66	39.75	39.53	39.61	39.14	-0.93%	28,299
May 27, 2025	40.18	40.18	39.93	39.98	39.51	0.51%	28,758
May 23, 2025	39.35	39.84	39.35	39.78	39.31	0.48%	76,077
May 22, 2025	39.45	39.81	39.38	39.59	39.12	-0.22%	61,720
May 21, 2025	39.81	40.05	39.68	39.68	39.21	-0.24%	104,098
May 20, 2025	39.64	39.85	39.64	39.77	39.30	0.43%	25,281
May 19, 2025	39.20	39.60	39.20	39.60	39.13	1.23%	18,489
May 16, 2025	39.00	39.29	38.95	39.12	38.66	0.03%	25,995
May 15, 2025	38.67	39.11	38.67	39.11	38.65	2.03%	84,148
May 14, 2025	38.61	38.61	38.28	38.33	37.88	-0.33%	48,525
May 13, 2025	38.47	38.51	38.38	38.46	38.00	0.08%	28,090
May 12, 2025	38.45	38.51	38.16	38.43	37.98	-0.54%	24,225
May 9, 2025	38.72	38.72	38.59	38.64	38.18	0.52%	13,988
May 8, 2025	38.86	38.86	38.44	38.44	37.98	-0.98%	73,184
May 7, 2025	38.92	39.20	38.82	38.82	38.36	-0.67%	43,266
May 6, 2025	39.20	39.35	38.99	39.08	38.62	-0.16%	94,378
May 5, 2025	39.15	39.28	39.13	39.14	38.68	0.21%	16,532
May 2, 2025	39.02	39.15	38.93	39.06	38.60	2.06%	35,558
May 1, 2025	38.57	38.65	38.25	38.27	37.82	-0.99%	71,163
Apr 30, 2025	38.52	38.85	38.32	38.65	38.19	0.73%	28,535
Apr 29, 2025	38.25	38.37	38.19	38.37	37.92	0.21%	16,251
Apr 28, 2025	37.98	38.35	37.98	38.29	37.84	0.58%	80,990
Apr 25, 2025	38.05	38.13	37.94	38.07	37.62	-0.34%	33,544
Apr 24, 2025	37.98	38.21	37.86	38.20	37.75	1.43%	37,711
Apr 23, 2025	37.81	38.08	37.61	37.66	37.21	-0.53%	33,163
Apr 22, 2025	37.57	38.05	37.57	37.86	37.41	1.47%	29,657
Apr 21, 2025	37.53	37.90	37.17	37.31	36.87	-0.35%	40,559
Apr 17, 2025	37.37	37.58	37.24	37.44	37.00	0.97%	48,571