|
Closing price on 9/4/2026
|
|
| Open |
15.90 |
| High |
16.80 |
| Low |
15.60 |
| Volume |
15,600 |
| Split-adjusted Price |
16.80 |
There is no data on 9/6/2026. Display data on 9/4/2026 instead.
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2026
|
+1.30 / +8.39%
|
15.90
|
16.80
|
15.60
|
16.80
|
16.50
|
16.80
|
15,600
|
|
|
9/3/2026
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.50
|
15.30
|
800
|
|
|
8/28/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.70
|
15.60
|
2,700
|
|
|
8/27/2026
|
-0.40 / -2.45%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.60
|
15.90
|
400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
8/25/2026
|
-0.10 / -0.61%
|
15.40
|
16.90
|
15.30
|
16.40
|
16.30
|
16.40
|
11,000
|
|
|
8/24/2026
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
2,200
|
|
|
8/21/2026
|
+0.10 / +0.62%
|
15.60
|
16.90
|
15.00
|
16.20
|
15.50
|
16.20
|
15,800
|
|
|
8/20/2026
|
+1.60 / +10.13%
|
16.00
|
17.40
|
15.80
|
17.40
|
16.10
|
17.40
|
700
|
|
|
8/19/2026
|
-0.60 / -3.61%
|
16.30
|
16.30
|
15.50
|
16.00
|
15.80
|
16.00
|
5,700
|
|
|
8/18/2026
|
-2.80 / -14.58%
|
19.20
|
19.20
|
16.40
|
16.40
|
16.60
|
16.40
|
24,800
|
|
|
8/17/2026
|
+0.10 / +0.53%
|
19.40
|
19.40
|
18.90
|
18.90
|
19.20
|
18.90
|
300
|
|
|
8/14/2026
|
+2.30 / +13.86%
|
17.60
|
19.00
|
17.60
|
18.90
|
18.80
|
18.90
|
59,100
|
|
|
8/13/2026
|
+2.20 / +14.57%
|
15.20
|
17.30
|
15.20
|
17.30
|
16.60
|
17.30
|
23,700
|
|
|
8/12/2026
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
15.10
|
900
|
|
|
8/11/2026
|
+0.40 / +2.74%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.20
|
15.00
|
2,100
|
|
|
8/10/2026
|
-0.90 / -5.84%
|
15.00
|
15.40
|
14.50
|
14.50
|
14.60
|
14.50
|
2,000
|
|
|
8/7/2026
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
8/6/2026
|
+0.60 / +4.08%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.40
|
15.30
|
900
|
|
|
8/5/2026
|
-0.30 / -2.07%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.70
|
14.20
|
800
|
|
|
8/4/2026
|
-0.40 / -2.70%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.50
|
14.40
|
5,500
|
|
|
8/3/2026
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.80
|
14.90
|
4,700
|
|
|
7/31/2026
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
14.90
|
16,000
|
|
|
7/30/2026
|
+0.50 / +3.50%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
2,200
|
|
|
7/29/2026
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.30
|
14.50
|
4,200
|
|
|
7/28/2026
|
-1.10 / -7.05%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
200
|
|
|
7/27/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
7/24/2026
|
+1.20 / +8.33%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
|
7/23/2026
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
14.30
|
16,800
|
|
|
7/22/2026
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
14.50
|
5,700
|
|
|