FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	55.80	55.80	52.00	54.00	54.00	-2.88%	5,746,229
Jan 30, 2026	56.00	56.40	53.20	55.60	55.60	-2.11%	7,005,589
Jan 29, 2026	55.00	59.00	54.70	56.80	56.80	5.77%	22,685,918
Jan 28, 2026	51.70	54.20	51.10	53.70	53.70	4.07%	7,329,536
Jan 27, 2026	52.60	54.60	51.30	51.60	51.60	-1.34%	3,992,762
Jan 26, 2026	52.80	52.90	51.00	52.30	52.30	0.38%	3,114,703
Jan 23, 2026	56.00	56.40	51.80	52.10	52.10	-6.96%	4,766,297
Jan 22, 2026	58.30	59.20	56.00	56.00	56.00	-0.71%	3,779,177
Jan 21, 2026	57.20	61.50	55.70	56.40	56.40	-2.76%	12,045,786
Jan 20, 2026	54.50	58.40	54.40	58.00	58.00	5.45%	9,795,568
Jan 19, 2026	58.40	59.50	53.70	55.00	55.00	-2.83%	9,981,485
Jan 16, 2026	60.40	62.50	56.10	56.60	56.60	-2.41%	17,782,740
Jan 15, 2026	56.10	59.80	55.60	58.00	58.00	1.05%	3,644,914
Jan 14, 2026	54.10	57.40	53.50	57.40	57.40	9.33%	3,207,753
Jan 13, 2026	55.00	55.00	52.10	52.50	52.50	-6.08%	2,558,957
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%	4,890,175
Dec 31, 2025	52.10	56.00	51.50	54.40	54.40	1.49%	24,342,400
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%	14,590,010
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%	12,483,390
Dec 23, 2025	42.00	44.30	42.00	44.30	44.30	9.93%	10,494,310
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%	10,112,890
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%	83,349
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%	173,809
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