FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	55.30	62.70	54.40	62.70	62.70	10.00%	11,738,368
Mar 12, 2026	57.80	60.00	56.50	57.00	57.00	-3.55%	8,427,252
Mar 11, 2026	54.50	59.10	54.30	59.10	59.10	9.85%	9,504,529
Mar 10, 2026	53.50	55.70	52.50	53.80	53.80	2.48%	7,684,148
Mar 9, 2026	52.50	53.40	52.50	52.50	52.50	-9.95%	2,617,759
Mar 6, 2026	60.40	61.40	57.80	58.30	58.30	-4.43%	11,676,740
Mar 5, 2026	67.40	68.30	57.60	61.00	61.00	-4.69%	37,404,213
Mar 4, 2026	70.10	74.50	64.00	64.00	64.00	-9.99%	26,664,633
Mar 3, 2026	71.10	71.10	71.10	71.10	71.10	9.89%	10,960,270
Mar 2, 2026	56.80	64.70	56.00	64.70	64.70	9.85%	17,069,420
Feb 26, 2026	58.90	61.40	57.80	58.90	58.90	-1.01%	8,179,076
Feb 25, 2026	59.80	61.70	57.60	59.50	59.50	4.39%	14,713,320
Feb 24, 2026	52.50	57.00	52.50	57.00	57.00	9.83%	9,316,384
Feb 23, 2026	48.30	51.90	47.00	51.90	51.90	9.96%	2,552,037
Feb 11, 2026	50.50	50.50	47.15	47.20	47.20	-5.13%	2,265,330
Feb 10, 2026	51.60	51.60	49.25	49.75	49.75	-0.70%	2,939,139
Feb 9, 2026	51.50	52.40	49.80	50.10	50.10	2.14%	2,275,529
Feb 6, 2026	53.00	53.10	49.05	49.05	49.05	-8.32%	4,173,363
Feb 5, 2026	55.50	57.60	52.30	53.50	53.50	-5.31%	4,677,291
Feb 4, 2026	56.70	57.60	55.50	56.50	56.50	-1.22%	5,612,673
Feb 3, 2026	55.00	58.40	54.80	57.20	57.20	5.93%	13,983,765
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