|
Closing price on 10/24/2022
|
|
| Open |
16.70 |
| High |
19.80 |
| Low |
16.70 |
| Volume |
5,700 |
| Split-adjusted Price |
18.71 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
+0.20 / +1.02%
|
16.70
|
19.80
|
16.70
|
19.80
|
19.10
|
18.71
|
5,700
|
|
|
10/21/2022
|
+1.90 / +10.73%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.52
|
1,000
|
|
|
10/20/2022
|
+0.20 / +1.14%
|
20.00
|
20.00
|
16.40
|
17.80
|
17.70
|
16.82
|
3,700
|
|
|
10/19/2022
|
-2.50 / -12.44%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.63
|
200
|
|
|
10/18/2022
|
-2.70 / -12.56%
|
21.30
|
21.30
|
18.30
|
18.80
|
20.10
|
17.76
|
3,400
|
|
|
10/17/2022
|
+1.80 / +9.14%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.31
|
100
|
|
|
10/14/2022
|
-0.40 / -1.75%
|
19.60
|
22.40
|
19.60
|
22.40
|
19.70
|
21.16
|
2,900
|
|
|
10/13/2022
|
+2.20 / +10.68%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
21.54
|
100
|
|
|
10/12/2022
|
+1.10 / +5.39%
|
17.70
|
21.80
|
17.50
|
21.50
|
20.60
|
20.31
|
8,200
|
|
|
10/11/2022
|
-3.60 / -15.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.27
|
100
|
|
|
10/10/2022
|
+2.20 / +10.09%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
22.68
|
100
|
|
|
10/7/2022
|
+0.10 / +0.52%
|
21.70
|
21.80
|
19.30
|
19.30
|
21.80
|
18.24
|
51,000
|
|
|
10/6/2022
|
-2.80 / -12.73%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
18.14
|
700
|
|
|
10/5/2022
|
+2.20 / +11.11%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.79
|
1,500
|
|
|
10/4/2022
|
+2.70 / +14.52%
|
18.00
|
21.30
|
18.00
|
21.30
|
19.80
|
20.13
|
26,400
|
|
|
10/3/2022
|
+2.60 / +13.98%
|
17.10
|
21.20
|
17.10
|
21.20
|
18.60
|
20.03
|
1,600
|
|
|
9/30/2022
|
+2.10 / +10.05%
|
17.90
|
23.00
|
17.90
|
23.00
|
18.60
|
21.73
|
11,500
|
|
|
9/29/2022
|
+1.30 / +5.83%
|
20.30
|
23.60
|
20.00
|
23.60
|
20.90
|
22.30
|
7,400
|
|
|
9/28/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.07
|
0
|
|
|
9/27/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.07
|
0
|
|
|
9/26/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.07
|
0
|
|
|
9/23/2022
|
+0.30 / +1.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.07
|
1,600
|
|
|
9/22/2022
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.79
|
100
|
|
|
9/21/2022
|
-1.90 / -8.30%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.84
|
100
|
|
|
9/20/2022
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
21.64
|
2,200
|
|
|
9/19/2022
|
-1.00 / -4.17%
|
20.60
|
23.00
|
20.60
|
23.00
|
23.00
|
21.73
|
10,200
|
|
|
9/16/2022
|
+0.90 / +3.91%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
22.58
|
5,200
|
|
|
9/15/2022
|
-0.90 / -3.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.73
|
10,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.58
|
0
|
|
|
9/13/2022
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
22.58
|
200
|
|
|