FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	52.10	55.90	51.50	55.90	55.90	9.61%	4,006,303
Jan 9, 2026	51.10	51.20	49.05	51.00	51.00	0.79%	1,076,836
Jan 8, 2026	50.40	51.50	50.00	50.60	50.60	0.20%	1,233,620
Jan 7, 2026	49.70	50.60	49.40	50.50	50.50	2.33%	1,360,290
Jan 6, 2026	49.60	51.30	49.00	49.35	49.35	-1.30%	1,754,509
Jan 5, 2026	51.00	51.00	49.00	50.00	50.00	-3.85%	3,316,809
Jan 2, 2026	53.80	53.80	51.00	52.00	52.00	-4.41%	4,887,327
Dec 31, 2025	52.10	56.00	51.50	54.40	54.40	1.49%	24,342,408
Dec 30, 2025	49.05	53.90	48.60	53.60	53.60	9.28%	20,228,570
Dec 29, 2025	52.00	53.30	48.55	49.05	49.05	-6.21%	14,590,015
Dec 26, 2025	48.75	52.90	46.80	52.30	52.30	7.39%	34,046,400
Dec 24, 2025	45.45	48.70	45.45	48.70	48.70	9.93%	12,483,398
Dec 23, 2025	42.00	44.30	42.00	44.30	44.30	9.93%	10,494,311
Dec 22, 2025	36.95	40.30	36.65	40.30	40.30	9.96%	1,933,334
Dec 19, 2025	36.45	37.15	35.50	36.65	36.65	2.09%	1,229,753
Dec 18, 2025	39.00	39.35	35.70	35.90	35.90	-9.11%	2,155,996
Dec 17, 2025	38.50	40.00	38.20	39.50	39.50	2.60%	3,793,891
Dec 16, 2025	37.80	39.85	37.45	38.50	38.50	-0.13%	5,022,275
Dec 15, 2025	37.75	41.00	36.95	38.55	38.55	2.12%	10,112,896
Dec 12, 2025	35.00	37.75	34.35	37.75	37.75	9.90%	4,596,945
Dec 11, 2025	31.30	34.35	31.30	34.35	34.35	9.92%	1,306,692
Dec 10, 2025	31.10	32.40	30.95	31.25	31.25	1.46%	497,877
Dec 9, 2025	30.95	31.00	30.60	30.80	30.80	-0.65%	79,087
Dec 8, 2025	30.55	31.00	30.35	31.00	31.00	0.65%	156,380
Dec 5, 2025	31.15	31.40	30.55	30.80	30.80	-2.38%	181,701
Dec 4, 2025	31.35	32.05	31.35	31.55	31.55	0.80%	173,565
Dec 3, 2025	30.90	31.55	30.90	31.30	31.30	1.29%	174,635
Dec 2, 2025	30.90	30.95	30.70	30.90	30.90	0.16%	114,716
Dec 1, 2025	31.75	31.75	30.85	30.85	30.85	-3.29%	181,831
Nov 28, 2025	31.35	31.95	31.35	31.90	31.90	1.92%	348,756
Nov 27, 2025	31.25	31.65	31.05	31.30	31.30	0.81%	205,967
Nov 26, 2025	30.40	31.50	30.40	31.05	31.05	2.31%	247,389
Nov 25, 2025	29.55	30.65	29.55	30.35	30.35	3.23%	300,779
Nov 24, 2025	29.65	29.95	29.40	29.40	29.40	-0.68%	192,028
Nov 21, 2025	29.75	30.00	29.25	29.60	29.60	-1.66%	387,538
Nov 20, 2025	30.30	31.25	30.00	30.10	30.10	-0.66%	301,697
Nov 19, 2025	29.65	31.10	29.65	30.30	30.30	-2.57%	828,428
Nov 18, 2025	32.40	32.40	30.90	31.10	31.10	-3.42%	635,345
Nov 17, 2025	32.40	32.45	31.90	32.20	32.20	-0.62%	252,471
Nov 14, 2025	32.90	32.90	32.30	32.40	32.40	-2.41%	328,674
Nov 13, 2025	33.60	33.65	32.90	33.20	33.20	-1.34%	327,641
Nov 12, 2025	33.60	33.90	33.50	33.65	33.65	1.05%	270,916
Nov 11, 2025	33.95	33.95	33.00	33.30	33.30	0.76%	450,473
Nov 10, 2025	33.75	34.00	32.95	33.05	33.05	-2.79%	559,115
Nov 7, 2025	34.50	34.50	33.65	34.00	34.00	-1.45%	198,865
Nov 6, 2025	34.35	34.70	34.30	34.50	34.50	0.58%	226,424
Nov 5, 2025	34.70	34.70	33.60	34.30	34.30	-1.44%	411,988
Nov 4, 2025	35.85	36.00	34.75	34.80	34.80	-2.93%	396,164
Nov 3, 2025	36.50	36.60	35.85	35.85	35.85	0.42%	303,193
Oct 31, 2025	36.00	36.10	35.70	35.70	35.70	-0.97%	259,693