|
Closing price on 11/15/2021
|
|
| Open |
18.70 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
35,300 |
| Split-adjusted Price |
17.86 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.30 / +1.61%
|
18.70
|
19.50
|
18.50
|
18.90
|
19.00
|
17.86
|
35,300
|
|
|
11/12/2021
|
+0.50 / +2.75%
|
18.00
|
19.50
|
18.00
|
18.70
|
18.60
|
17.67
|
38,900
|
|
|
11/11/2021
|
+0.50 / +2.81%
|
17.80
|
19.00
|
17.70
|
18.30
|
18.20
|
17.29
|
27,400
|
|
|
11/10/2021
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.50
|
18.00
|
17.80
|
17.01
|
44,600
|
|
|
11/9/2021
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.70
|
17.01
|
38,500
|
|
|
11/8/2021
|
-0.20 / -1.12%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.94
|
16.72
|
27,800
|
|
|
11/5/2021
|
+0.10 / +0.55%
|
18.20
|
18.40
|
17.50
|
18.20
|
17.90
|
17.20
|
43,200
|
|
|
11/4/2021
|
-0.40 / -2.12%
|
18.20
|
18.60
|
17.70
|
18.50
|
18.10
|
17.48
|
39,000
|
|
|
11/3/2021
|
-1.50 / -7.61%
|
19.70
|
19.70
|
18.10
|
18.20
|
18.90
|
17.20
|
69,900
|
|
|
11/2/2021
|
+0.50 / +2.60%
|
19.40
|
20.00
|
19.40
|
19.70
|
19.70
|
18.61
|
40,900
|
|
|
11/1/2021
|
+0.20 / +1.03%
|
19.50
|
19.90
|
18.50
|
19.60
|
19.20
|
18.52
|
86,300
|
|
|
10/29/2021
|
-0.50 / -2.53%
|
20.00
|
20.00
|
19.10
|
19.30
|
19.40
|
18.24
|
50,400
|
|
|
10/28/2021
|
-0.20 / -0.98%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.80
|
19.18
|
54,800
|
|
|
10/27/2021
|
+1.30 / +6.95%
|
20.00
|
21.50
|
19.60
|
20.00
|
20.50
|
18.90
|
101,600
|
|
|
10/26/2021
|
+2.50 / +14.79%
|
16.80
|
19.40
|
16.80
|
19.40
|
18.70
|
18.33
|
160,900
|
|
|
10/25/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.90
|
16.06
|
43,500
|
|
|
10/22/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
16.06
|
46,100
|
|
|
10/21/2021
|
-0.10 / -0.58%
|
16.40
|
17.40
|
15.80
|
17.00
|
17.00
|
16.06
|
18,400
|
|
|
10/20/2021
|
-0.30 / -1.71%
|
16.60
|
17.70
|
16.60
|
17.20
|
17.10
|
16.25
|
25,400
|
|
|
10/19/2021
|
-0.20 / -1.14%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.50
|
16.35
|
19,800
|
|
|
10/18/2021
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.50
|
16.53
|
17,300
|
|
|
10/15/2021
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.40
|
16.44
|
27,600
|
|
|
10/14/2021
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.60
|
16.53
|
23,700
|
|
|
10/13/2021
|
-0.40 / -2.23%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.70
|
16.53
|
18,400
|
|
|
10/12/2021
|
-0.20 / -1.11%
|
18.50
|
18.50
|
17.50
|
17.80
|
17.90
|
16.82
|
17,600
|
|
|
10/11/2021
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.60
|
18.30
|
18.00
|
17.29
|
46,400
|
|
|
10/8/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.90
|
16.63
|
17,500
|
|
|
10/7/2021
|
+0.60 / +3.53%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.60
|
16.63
|
14,900
|
|
|
10/6/2021
|
+0.70 / +4.17%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.00
|
16.53
|
17,600
|
|
|
10/5/2021
|
-0.20 / -1.16%
|
17.20
|
17.50
|
16.30
|
17.00
|
16.80
|
16.06
|
23,900
|
|
|