FIC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	43.50	45.15	42.90	43.00	-	-1.15%	4,002,477
Aug 6, 2026	43.00	44.45	41.55	43.50	43.50	1.40%	4,430,099
Aug 5, 2026	40.60	43.00	39.10	42.90	42.90	9.72%	2,476,328
Aug 4, 2026	36.20	39.10	36.00	39.10	39.10	7.86%	842,524
Aug 3, 2026	35.50	37.20	35.50	36.25	36.25	0.69%	454,270
Jul 31, 2026	35.00	36.50	35.00	36.00	36.00	7.46%	554,612
Jul 30, 2026	34.75	35.15	33.00	33.50	33.50	-4.56%	970,036
Jul 29, 2026	38.60	38.80	34.75	35.10	35.10	-9.07%	1,320,464
Jul 28, 2026	38.60	39.00	37.80	38.60	38.60	-3.74%	564,441
Jul 27, 2026	39.50	40.40	38.60	40.10	40.10	2.04%	751,596
Jul 24, 2026	39.50	41.00	38.50	39.30	39.30	-2.24%	619,412
Jul 23, 2026	40.30	42.50	39.50	40.20	40.20	1.13%	1,144,264
Jul 22, 2026	39.50	40.60	39.50	39.75	39.75	0.63%	673,996
Jul 21, 2026	38.80	39.50	38.40	39.50	39.50	4.08%	557,756
Jul 20, 2026	38.90	39.60	36.05	37.95	37.95	-3.19%	1,519,255
Jul 17, 2026	40.30	40.60	39.20	39.20	39.20	-4.85%	1,089,342
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