FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.44	41.68	41.44	41.51	41.51	0.11%	20,240
Jun 25, 2026	41.53	41.67	41.28	41.46	41.46	0.66%	45,391
Jun 24, 2026	41.41	41.73	41.41	41.64	41.19	0.66%	69,979
Jun 23, 2026	41.17	41.49	41.17	41.36	40.92	-0.13%	9,671
Jun 22, 2026	41.32	41.55	41.32	41.41	40.97	-0.28%	19,761
Jun 18, 2026	41.43	41.62	39.45	41.53	41.08	0.39%	11,228
Jun 17, 2026	41.73	41.93	41.34	41.37	40.93	-0.79%	11,849
Jun 16, 2026	41.65	41.86	41.65	41.70	41.25	0.72%	8,587
Jun 15, 2026	41.72	41.72	41.39	41.40	40.96	0.24%	10,657
Jun 12, 2026	41.26	41.43	41.26	41.30	40.86	-0.06%	10,311
Jun 11, 2026	40.78	41.37	39.45	41.33	40.88	2.03%	11,101
Jun 10, 2026	40.91	40.91	40.46	40.51	40.07	-0.36%	5,317
Jun 9, 2026	40.78	40.94	40.35	40.65	40.22	0.69%	21,759
Jun 8, 2026	40.56	40.56	40.31	40.37	39.94	0.05%	17,638
Jun 5, 2026	40.65	40.70	40.23	40.35	39.92	-0.78%	18,781
Jun 4, 2026	40.69	40.76	40.61	40.67	40.24	1.06%	14,537
Jun 3, 2026	40.39	40.44	40.21	40.24	39.81	-0.83%	23,142
Jun 2, 2026	40.58	40.63	40.41	40.58	40.15	0.23%	29,444
Jun 1, 2026	40.50	40.61	40.32	40.49	40.05	-1.38%	10,818
May 29, 2026	41.09	41.17	41.05	41.05	40.61	0.09%	26,654
May 28, 2026	40.78	41.08	40.78	41.02	40.58	-0.26%	9,441
May 27, 2026	41.24	41.27	41.06	41.12	40.68	0.35%	9,433
May 26, 2026	41.07	41.07	40.85	40.98	40.54	0.13%	6,432
May 22, 2026	40.98	41.01	40.87	40.92	40.48	-0.33%	8,638
May 21, 2026	40.60	41.17	40.59	41.06	40.62	0.31%	13,809
May 20, 2026	40.44	41.04	40.44	40.93	40.49	1.42%	11,255
May 19, 2026	40.36	40.58	40.34	40.36	39.93	-0.48%	22,230
May 18, 2026	40.42	40.58	40.31	40.56	40.12	1.63%	188,380
May 15, 2026	39.95	40.05	39.90	39.91	39.48	-1.07%	29,274
May 14, 2026	40.42	40.49	40.31	40.34	39.90	0.07%	19,864
May 13, 2026	40.11	40.36	40.11	40.31	39.88	0.21%	147,121
May 12, 2026	40.05	40.29	39.98	40.23	39.79	-0.18%	120,815
May 11, 2026	40.57	40.57	40.26	40.30	39.87	-0.75%	16,833
May 8, 2026	40.59	40.63	40.46	40.60	40.17	0.34%	11,620
May 7, 2026	41.10	41.10	40.42	40.46	40.03	-1.75%	19,673
May 6, 2026	41.19	41.21	41.04	41.18	40.74	2.42%	11,031
May 5, 2026	40.15	40.27	40.07	40.21	39.78	0.97%	13,751
May 4, 2026	40.20	40.24	39.79	39.83	39.40	-1.92%	16,090
May 1, 2026	40.59	40.79	40.59	40.61	40.17	0.17%	7,783
Apr 30, 2026	40.25	40.56	40.25	40.54	40.10	2.34%	74,846
Apr 29, 2026	39.83	39.83	39.53	39.61	39.19	-1.46%	8,574
Apr 28, 2026	40.14	40.29	40.11	40.20	39.77	-0.72%	17,786
Apr 27, 2026	40.66	40.66	40.46	40.49	40.06	-0.59%	15,749
Apr 24, 2026	40.56	40.78	40.56	40.73	40.29	0.31%	55,867
Apr 23, 2026	40.85	40.98	40.36	40.61	40.17	-0.33%	21,329
Apr 22, 2026	40.94	40.94	40.74	40.74	40.30	-0.02%	8,780
Apr 21, 2026	41.37	41.40	40.75	40.75	40.31	-1.95%	11,693
Apr 20, 2026	41.39	41.61	41.39	41.56	41.12	-0.12%	15,128
Apr 17, 2026	41.62	41.86	41.61	41.61	41.16	1.18%	11,542
Apr 16, 2026	41.29	41.32	41.01	41.13	40.68	-0.23%	12,825