FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	39.33	39.37	39.27	39.35	39.35	0.31%	20,119
Oct 24, 2025	39.27	39.31	39.21	39.23	39.23	0.15%	7,960
Oct 23, 2025	39.16	39.28	39.12	39.17	39.17	0.46%	13,022
Oct 22, 2025	38.86	39.07	38.86	39.00	39.00	0.45%	13,350
Oct 21, 2025	38.86	38.95	38.82	38.82	38.82	-0.37%	50,867
Oct 20, 2025	38.84	39.08	38.80	38.97	38.97	0.24%	14,241
Oct 17, 2025	38.63	38.89	38.63	38.87	38.87	0.11%	3,456
Oct 16, 2025	38.80	38.97	38.75	38.83	38.83	0.22%	6,998
Oct 15, 2025	38.59	38.78	38.59	38.74	38.74	0.46%	17,522
Oct 14, 2025	38.25	38.65	38.25	38.57	38.57	0.46%	23,142
Oct 13, 2025	38.21	38.42	38.20	38.39	38.39	0.48%	22,511
Oct 10, 2025	38.48	38.50	38.17	38.21	38.21	-0.18%	16,255
Oct 9, 2025	38.57	38.57	38.19	38.28	38.28	-0.83%	36,461
Oct 8, 2025	38.64	38.64	38.45	38.60	38.60	0.37%	19,967
Oct 7, 2025	38.53	38.60	38.42	38.45	38.45	-0.40%	17,555
Oct 6, 2025	38.60	38.66	38.55	38.61	38.61	0.04%	11,918
Oct 3, 2025	38.40	38.65	38.40	38.60	38.60	0.51%	15,548
Oct 2, 2025	38.36	38.43	38.18	38.40	38.40	0.09%	18,113
Oct 1, 2025	38.24	38.40	38.24	38.36	38.36	0.58%	9,363
Sep 30, 2025	37.80	38.14	37.80	38.14	38.14	1.03%	19,651
Sep 29, 2025	37.68	37.77	37.65	37.76	37.76	0.52%	24,876
Sep 26, 2025	37.55	37.56	37.46	37.56	37.56	0.49%	15,472
Sep 25, 2025	37.51	37.51	37.25	37.37	37.37	-0.93%	11,030
Sep 24, 2025	37.78	37.87	37.58	37.72	37.63	-0.94%	13,080
Sep 23, 2025	38.25	38.25	38.03	38.08	37.99	-0.20%	36,328
Sep 22, 2025	38.14	38.18	38.05	38.16	38.06	0.06%	34,590
Sep 19, 2025	38.24	38.24	38.05	38.14	38.04	-0.60%	13,300
Sep 18, 2025	38.30	38.41	38.20	38.37	38.27	-0.21%	649,746
Sep 17, 2025	38.53	38.77	38.43	38.45	38.35	-0.44%	21,898
Sep 16, 2025	38.65	38.65	38.47	38.62	38.52	-0.48%	23,281
Sep 15, 2025	38.81	38.82	38.71	38.80	38.71	-0.23%	15,610
Sep 12, 2025	38.95	38.96	38.81	38.89	38.80	-0.33%	30,201
Sep 11, 2025	38.74	39.02	38.25	39.02	38.92	0.91%	14,951
Sep 10, 2025	38.86	38.86	38.60	38.67	38.58	-0.90%	9,191
Sep 9, 2025	39.05	39.05	38.93	39.02	38.93	-0.31%	14,588
Sep 8, 2025	39.13	39.16	39.00	39.14	39.05	0.44%	34,195
Sep 5, 2025	39.02	39.14	38.93	38.97	38.88	0.71%	22,525
Sep 4, 2025	38.77	38.77	38.58	38.70	38.60	0.73%	12,844
Sep 3, 2025	38.19	38.49	38.19	38.42	38.32	0.60%	17,680
Sep 2, 2025	38.01	38.21	38.01	38.19	38.09	-1.20%	17,926
Aug 29, 2025	38.56	38.66	38.53	38.65	38.56	-0.14%	17,654
Aug 28, 2025	38.65	38.72	38.61	38.71	38.61	0.12%	20,789
Aug 27, 2025	38.35	38.67	38.35	38.66	38.57	0.30%	16,119
Aug 26, 2025	38.56	38.56	38.47	38.55	38.45	-0.19%	13,642
Aug 25, 2025	39.00	39.00	38.61	38.62	38.52	-1.33%	12,366
Aug 22, 2025	38.79	39.21	38.79	39.14	39.04	0.88%	8,520
Aug 21, 2025	38.78	38.83	38.69	38.80	38.70	-0.67%	38,043
Aug 20, 2025	38.91	39.16	38.91	39.06	38.96	1.05%	23,121
Aug 19, 2025	38.73	38.75	38.59	38.66	38.56	0.25%	17,426
Aug 18, 2025	38.45	38.57	38.44	38.56	38.46	-0.21%	20,693