FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	58.00	58.90	56.80	58.30	58.30	3.00%	3,064,068
Jun 2, 2026	56.30	56.90	53.90	56.60	56.60	1.62%	1,832,558
Jun 1, 2026	53.30	56.90	53.30	55.70	55.70	3.53%	1,986,862
May 29, 2026	54.10	55.20	53.00	53.80	53.80	2.28%	1,574,559
May 28, 2026	56.10	56.70	52.10	52.60	52.60	-5.57%	2,408,151
May 27, 2026	58.00	58.00	55.00	55.70	55.70	-2.45%	1,781,638
May 26, 2026	58.60	58.70	56.30	57.10	57.10	-0.87%	1,857,268
May 25, 2026	57.70	58.80	57.10	57.60	57.60	1.05%	2,790,856
May 22, 2026	55.10	57.50	54.80	57.00	57.00	4.01%	2,715,626
May 21, 2026	53.00	55.60	52.50	54.80	54.80	6.61%	2,494,536
May 20, 2026	55.50	55.90	50.80	51.40	51.40	-6.03%	4,205,642
May 19, 2026	55.90	56.70	54.30	54.70	54.70	-1.44%	1,527,554
May 18, 2026	54.80	55.90	52.90	55.50	55.50	-0.18%	1,747,427
May 15, 2026	57.50	57.80	55.20	55.60	55.60	-2.11%	1,935,234
May 14, 2026	58.60	59.30	56.30	56.80	56.80	-3.73%	3,724,618
May 13, 2026	60.90	62.00	58.10	59.00	59.00	-5.75%	3,625,832
May 12, 2026	63.60	65.50	62.40	62.60	62.60	-0.48%	3,703,275
May 11, 2026	61.00	64.80	60.60	62.90	62.90	3.28%	2,466,415
May 8, 2026	62.60	63.70	59.70	60.90	60.90	-2.72%	2,778,426
May 7, 2026	64.50	64.50	62.60	62.60	62.60	-2.95%	3,198,915
May 6, 2026	67.20	67.30	62.40	64.50	64.50	-4.16%	6,003,905
May 5, 2026	66.80	68.40	65.80	67.30	67.30	1.05%	3,329,302
May 4, 2026	67.10	69.10	66.50	66.60	66.60	1.22%	4,664,553
Apr 30, 2026	68.70	68.70	65.50	65.80	65.80	-4.22%	5,693,564
Apr 29, 2026	66.40	70.20	66.30	68.70	68.70	2.23%	8,022,020
Apr 28, 2026	64.00	68.80	63.40	67.20	67.20	4.84%	6,930,966
Apr 27, 2026	65.90	66.90	63.00	64.10	64.10	-1.99%	5,913,591
Apr 24, 2026	73.40	73.80	65.00	65.40	65.40	-7.76%	17,031,620
Apr 23, 2026	78.70	79.80	70.80	70.90	70.90	-9.80%	24,149,540
Apr 22, 2026	74.70	78.60	73.10	78.60	78.60	9.93%	24,606,500
Apr 21, 2026	67.00	72.90	65.60	71.50	71.50	6.40%	20,177,390
Apr 20, 2026	68.50	69.40	64.80	67.20	67.20	1.97%	15,246,300
Apr 17, 2026	63.90	68.40	63.10	65.90	65.90	3.94%	13,430,250
Apr 16, 2026	67.30	68.00	62.70	63.40	63.40	-1.40%	12,670,530
Apr 15, 2026	62.50	67.40	61.00	64.30	64.30	3.71%	14,237,320
Apr 14, 2026	59.40	62.70	56.50	62.00	62.00	8.77%	10,914,110
Apr 13, 2026	55.50	58.60	54.30	57.00	57.00	1.60%	3,871,106
Apr 10, 2026	55.20	57.80	54.40	56.10	56.10	2.75%	3,710,229
Apr 9, 2026	56.70	56.70	54.60	54.60	54.60	-3.19%	2,399,946
Apr 8, 2026	55.30	57.50	55.30	56.40	56.40	5.03%	3,125,872
Apr 7, 2026	54.20	55.30	53.50	53.70	53.70	0.75%	1,601,954
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%	3,736,262
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