FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	41.54	41.84	41.47	41.82	41.82	0.59%	58,086
Feb 13, 2026	41.52	41.65	41.39	41.57	41.57	0.43%	16,460
Feb 12, 2026	41.57	41.64	41.29	41.39	41.39	-0.48%	9,090
Feb 11, 2026	41.59	41.67	41.45	41.59	41.59	0.17%	15,113
Feb 10, 2026	41.61	41.68	41.52	41.52	41.52	0.01%	30,485
Feb 9, 2026	41.36	41.55	41.31	41.52	41.52	0.60%	21,039
Feb 6, 2026	41.06	41.28	41.06	41.27	41.27	1.10%	22,442
Feb 5, 2026	40.91	41.05	40.82	40.82	40.82	-0.60%	65,540
Feb 4, 2026	41.14	41.19	40.93	41.07	41.06	1.07%	57,199
Feb 3, 2026	40.45	40.66	40.38	40.63	40.63	-0.43%	31,734
Feb 2, 2026	40.67	40.85	40.65	40.81	40.81	0.84%	23,247
Jan 30, 2026	40.76	40.78	40.35	40.47	40.47	-1.15%	20,764
Jan 29, 2026	40.89	41.01	40.58	40.94	40.94	1.02%	20,607
Jan 28, 2026	40.68	40.73	40.36	40.52	40.52	-1.09%	17,245
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