|
Closing price on 8/14/2026
|
|
| Open |
17.60 |
| High |
19.00 |
| Low |
17.60 |
| Volume |
59,100 |
| Split-adjusted Price |
18.90 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/21/2026
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
8,600
|
|
|
7/20/2026
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.10
|
15.00
|
1,500
|
|
|
7/17/2026
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
15.10
|
1,300
|
|
|
7/16/2026
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.10
|
15.40
|
3,900
|
|
|
7/15/2026
|
+0.10 / +0.65%
|
17.10
|
17.10
|
15.50
|
15.50
|
16.00
|
15.50
|
300
|
|
|
7/14/2026
|
-1.10 / -6.47%
|
16.60
|
16.60
|
15.00
|
15.90
|
15.40
|
15.90
|
12,700
|
|
|
7/13/2026
|
+1.30 / +8.28%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
7/10/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
16.00
|
15.70
|
16.00
|
4,600
|
|
|
7/9/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,900
|
|
|
7/8/2026
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
|
7/7/2026
|
+0.90 / +5.56%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
100
|
|
|
7/6/2026
|
-1.20 / -6.98%
|
16.60
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
35,100
|
|
|