|
Closing price on 1/6/2026
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
15.50 |
| Volume |
69,000 |
| Split-adjusted Price |
16.00 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-1.40 / -8.05%
|
17.00
|
17.90
|
15.50
|
16.00
|
15.90
|
16.00
|
69,000
|
|
|
1/5/2026
|
-0.40 / -2.27%
|
17.60
|
18.00
|
17.10
|
17.20
|
17.40
|
17.20
|
12,200
|
|
|
12/31/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2,400
|
|
|
12/30/2025
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
17.60
|
1,800
|
|
|
12/29/2025
|
+2.40 / +13.79%
|
17.40
|
19.80
|
17.40
|
19.80
|
17.60
|
19.80
|
1,100
|
|
|
12/26/2025
|
-0.20 / -1.10%
|
18.10
|
18.50
|
16.80
|
17.90
|
17.40
|
17.90
|
21,000
|
|
|
12/25/2025
|
-0.90 / -4.76%
|
18.90
|
19.70
|
18.00
|
18.00
|
18.10
|
18.00
|
4,900
|
|
|
12/24/2025
|
-1.30 / -6.60%
|
19.60
|
20.50
|
18.40
|
18.40
|
18.90
|
18.40
|
6,100
|
|
|
12/23/2025
|
+0.60 / +3.16%
|
19.00
|
20.30
|
19.00
|
19.60
|
19.70
|
19.60
|
78,300
|
|
|
12/22/2025
|
+0.70 / +3.95%
|
17.40
|
20.20
|
17.00
|
18.40
|
19.00
|
18.40
|
48,100
|
|
|
12/19/2025
|
-1.30 / -7.10%
|
20.00
|
20.00
|
17.00
|
17.00
|
17.70
|
17.00
|
12,100
|
|
|
12/18/2025
|
+2.00 / +12.27%
|
17.00
|
18.70
|
17.00
|
18.30
|
18.30
|
18.30
|
21,000
|
|
|
12/17/2025
|
+2.10 / +13.55%
|
15.60
|
17.70
|
15.50
|
17.60
|
16.30
|
17.60
|
25,100
|
|
|
12/16/2025
|
-0.60 / -3.80%
|
15.80
|
17.00
|
15.20
|
15.20
|
15.50
|
15.20
|
17,900
|
|
|
12/15/2025
|
-1.70 / -9.88%
|
16.00
|
16.70
|
15.50
|
15.50
|
15.80
|
15.50
|
22,000
|
|
|
12/12/2025
|
-2.00 / -10.70%
|
16.90
|
17.90
|
16.50
|
16.70
|
17.20
|
16.70
|
42,500
|
|
|
12/11/2025
|
-1.80 / -9.09%
|
20.00
|
20.10
|
18.00
|
18.00
|
18.70
|
18.00
|
6,000
|
|
|
12/10/2025
|
+1.00 / +5.32%
|
19.60
|
21.20
|
17.10
|
19.80
|
19.80
|
19.80
|
72,800
|
|
|
12/9/2025
|
+1.40 / +7.69%
|
17.10
|
19.90
|
17.10
|
19.60
|
18.80
|
19.60
|
44,100
|
|
|
12/8/2025
|
-1.60 / -8.21%
|
19.40
|
19.40
|
16.90
|
17.90
|
18.20
|
17.90
|
66,600
|
|
|
12/5/2025
|
-0.30 / -1.60%
|
21.50
|
21.50
|
17.50
|
18.40
|
19.50
|
18.40
|
64,400
|
|
|
12/4/2025
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
141,700
|
|
|
12/3/2025
|
+2.10 / +14.79%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
29,500
|
|
|
12/2/2025
|
+1.90 / +14.50%
|
13.10
|
15.00
|
13.00
|
15.00
|
14.20
|
15.00
|
74,300
|
|
|
12/1/2025
|
+0.40 / +3.15%
|
12.70
|
13.80
|
12.70
|
13.10
|
13.10
|
13.10
|
18,100
|
|
|
11/28/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1,500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
40,800
|
|
|
11/26/2025
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
1,900
|
|
|
11/25/2025
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
500
|
|
|
11/24/2025
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
12.90
|
3,600
|
|
|