FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	41.90	42.05	41.15	41.20	41.20	-3.40%	498,907
Jul 15, 2026	41.50	42.65	40.95	42.65	42.65	2.77%	575,883
Jul 14, 2026	41.45	41.95	39.00	41.50	41.50	2.09%	1,126,650
Jul 13, 2026	42.30	42.30	40.00	40.65	40.65	-2.40%	834,363
Jul 9, 2026	42.75	42.75	41.65	41.65	41.65	-1.54%	451,916
Jul 8, 2026	43.80	43.80	41.25	42.30	42.30	-0.70%	667,597
Jul 7, 2026	45.80	46.15	42.50	42.60	42.60	-4.91%	990,084
Jul 6, 2026	46.00	46.45	44.50	44.80	44.80	-1.43%	959,156
Jul 3, 2026	43.60	46.20	43.35	45.45	45.45	5.70%	1,536,055
Jul 2, 2026	43.60	43.60	42.30	43.00	43.00	-1.38%	678,540
Jul 1, 2026	45.80	45.80	43.45	43.60	43.60	-2.57%	801,022
Jun 30, 2026	45.10	45.10	44.40	44.75	44.75	1.47%	598,090
Jun 29, 2026	44.10	45.00	43.50	44.10	44.10	1.38%	817,331
Jun 26, 2026	46.10	46.10	43.45	43.50	43.50	-6.85%	1,501,943
Jun 25, 2026	48.90	48.90	46.70	46.70	46.70	-2.10%	757,170
Jun 24, 2026	46.80	47.70	46.35	47.70	47.70	0.32%	809,093
Jun 23, 2026	49.00	49.60	47.20	47.55	47.55	-1.65%	1,313,213
Jun 22, 2026	49.50	49.50	47.75	48.35	48.35	-0.21%	1,333,040
Jun 18, 2026	47.80	49.35	47.80	48.45	48.45	2.11%	884,345
Jun 17, 2026	48.45	48.45	47.30	47.45	47.45	-0.84%	790,717
Jun 16, 2026	49.85	50.30	47.85	47.85	47.85	-1.85%	941,404
Jun 15, 2026	49.10	49.55	48.75	48.75	48.75	1.77%	1,087,909
Jun 12, 2026	49.00	49.50	47.90	47.90	47.90	0.42%	1,247,115
Jun 11, 2026	48.10	49.00	45.75	47.70	47.70	-0.83%	2,065,098
Jun 10, 2026	52.10	52.10	48.10	48.10	48.10	-7.68%	1,832,620
Jun 9, 2026	52.10	53.40	51.80	52.10	52.10	0.97%	876,488
Jun 8, 2026	50.40	52.30	50.40	51.60	51.60	-7.86%	1,557,994
Jun 5, 2026	58.60	59.00	55.50	56.00	56.00	-4.27%	1,991,981
Jun 4, 2026	58.30	60.20	57.30	58.50	58.50	0.34%	3,640,436
Jun 3, 2026	58.00	58.90	56.80	58.30	58.30	3.00%	3,082,529
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