FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	57.10	57.70	53.30	53.30	53.30	-5.66%	3,279,480
Apr 1, 2026	58.00	58.60	56.50	56.50	56.50	1.44%	2,679,464
Mar 31, 2026	58.00	60.10	55.40	55.70	55.70	-6.70%	3,716,051
Mar 30, 2026	61.10	62.50	58.20	59.70	59.70	-3.71%	4,172,371
Mar 27, 2026	57.10	62.20	57.00	62.00	62.00	6.90%	5,621,105
Mar 26, 2026	63.90	63.90	58.00	58.00	58.00	-3.33%	5,256,920
Mar 25, 2026	60.00	61.50	59.20	60.00	60.00	6.57%	4,296,144
Mar 24, 2026	62.00	62.20	55.40	56.30	56.30	-5.22%	5,556,709
Mar 23, 2026	62.00	63.80	59.30	59.40	59.40	-9.73%	4,982,237
Mar 20, 2026	67.00	68.80	65.10	65.80	65.80	-0.30%	16,894,119
Mar 19, 2026	66.30	70.80	64.60	66.00	66.00	1.23%	22,739,606
Mar 18, 2026	66.00	66.70	63.20	65.20	65.20	-1.51%	9,902,281
Mar 17, 2026	67.60	69.60	65.00	66.20	66.20	2.16%	23,314,063
Mar 16, 2026	64.90	66.10	60.50	64.80	64.80	3.35%	25,315,290
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