FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	40.72	40.72	40.56	40.71	-	-	302
Sep 25, 2026	40.49	40.71	40.48	40.71	40.71	0.51%	5,486
Sep 24, 2026	40.58	40.58	40.27	40.51	40.51	-0.13%	5,354
Sep 23, 2026	40.93	40.93	40.58	40.66	40.56	-1.82%	7,920
Sep 22, 2026	41.48	41.48	41.22	41.42	41.31	0.53%	14,995
Sep 21, 2026	41.03	41.22	41.03	41.20	41.09	1.00%	4,024
Sep 18, 2026	40.74	40.79	40.67	40.79	40.68	-0.89%	3,455
Sep 17, 2026	41.35	41.35	41.11	41.16	41.05	0.56%	11,334
Sep 16, 2026	41.09	41.25	40.91	40.93	40.82	-0.37%	12,218
Sep 15, 2026	41.09	41.09	40.99	41.08	40.97	-0.43%	6,822
Sep 14, 2026	41.20	41.36	41.08	41.25	41.15	0.06%	4,972
Sep 11, 2026	41.34	41.34	41.19	41.23	41.12	0.33%	4,325
Sep 10, 2026	41.27	41.27	41.03	41.09	40.99	-0.57%	8,007
Sep 9, 2026	41.63	41.63	41.32	41.33	41.23	-1.45%	9,187
Sep 8, 2026	42.12	42.16	41.94	41.94	41.83	-1.21%	6,272
Sep 4, 2026	42.37	42.57	42.37	42.45	42.34	0.10%	6,330
Sep 3, 2026	42.38	42.47	42.26	42.41	42.30	1.00%	8,455
Sep 2, 2026	41.97	41.99	41.89	41.99	41.88	0.34%	2,662
Sep 1, 2026	42.13	42.13	41.78	41.85	41.74	-0.91%	7,209
Aug 31, 2026	42.39	42.39	42.18	42.23	42.13	-0.38%	10,836
Aug 28, 2026	42.61	42.61	42.29	42.40	42.29	-0.20%	8,380
Aug 27, 2026	42.43	42.56	42.37	42.48	42.37	-0.70%	7,660
Aug 26, 2026	43.00	43.05	42.76	42.78	42.67	-0.42%	7,056
Aug 25, 2026	42.82	42.97	42.80	42.96	42.85	0.77%	12,358
Aug 24, 2026	42.59	42.71	42.59	42.63	42.52	0.08%	2,622
Aug 21, 2026	42.56	42.64	42.56	42.60	42.49	0.86%	5,033
Aug 20, 2026	42.29	42.42	42.16	42.23	42.12	-0.58%	11,125
Aug 19, 2026	42.39	42.49	42.36	42.48	42.37	0.80%	11,469
Aug 18, 2026	42.18	42.29	42.12	42.14	42.04	-0.47%	8,813
Aug 17, 2026	42.47	42.58	42.31	42.34	42.23	-0.46%	6,745
Aug 14, 2026	42.50	42.57	42.50	42.54	42.43	-0.06%	6,162
Aug 13, 2026	42.67	42.72	42.47	42.56	42.45	-0.11%	12,927
Aug 12, 2026	42.74	42.75	42.56	42.61	42.50	-0.47%	8,573
Aug 11, 2026	43.02	43.02	42.80	42.81	42.70	-0.32%	8,157
Aug 10, 2026	43.00	43.00	42.89	42.95	42.84	-0.55%	4,205
Aug 7, 2026	43.26	43.29	43.11	43.19	43.08	0.56%	6,854
Aug 6, 2026	43.14	43.18	42.93	42.95	42.84	-0.34%	9,325
Aug 5, 2026	43.12	43.17	43.03	43.10	42.99	0.40%	5,556
Aug 4, 2026	42.77	42.93	42.73	42.93	42.82	0.85%	8,110
Aug 3, 2026	42.56	42.68	42.46	42.56	42.45	0.34%	19,013
Jul 31, 2026	42.31	42.47	42.31	42.42	42.31	-0.65%	22,695
Jul 30, 2026	42.60	42.70	42.44	42.70	42.59	1.38%	4,313
Jul 29, 2026	42.24	42.42	42.05	42.12	42.01	-0.73%	9,765
Jul 28, 2026	41.99	42.52	41.99	42.43	42.32	1.64%	8,644
Jul 27, 2026	41.77	41.83	41.61	41.74	41.63	0.87%	9,048
Jul 24, 2026	41.35	41.47	41.33	41.38	41.27	0.56%	19,719
Jul 23, 2026	41.10	41.20	41.03	41.15	41.05	-1.37%	4,141
Jul 22, 2026	41.92	41.92	41.72	41.72	41.62	0.34%	17,669
Jul 21, 2026	41.37	41.63	41.37	41.58	41.47	0.08%	9,847
Jul 20, 2026	41.98	41.98	41.53	41.55	41.44	-1.32%	7,102