|
Closing price on 3/28/2025
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
5,100 |
| Split-adjusted Price |
15.60 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
15.60
|
5,100
|
|
|
3/27/2025
|
-0.50 / -3.09%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
15.70
|
2,200
|
|
|
3/26/2025
|
+0.40 / +2.53%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.20
|
16.20
|
1,700
|
|
|
3/25/2025
|
-0.90 / -5.49%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.80
|
15.50
|
1,900
|
|
|
3/24/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.40
|
16.30
|
700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
500
|
|
|
3/20/2025
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.40
|
16.80
|
600
|
|
|
3/19/2025
|
-0.80 / -4.85%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
15.70
|
500
|
|
|
3/18/2025
|
-1.60 / -9.14%
|
17.10
|
17.10
|
15.90
|
15.90
|
16.50
|
15.90
|
6,200
|
|
|
3/17/2025
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
100
|
|
|
3/14/2025
|
+0.40 / +2.42%
|
16.50
|
18.00
|
16.50
|
16.90
|
16.90
|
16.90
|
7,300
|
|
|
3/13/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
16.40
|
2,800
|
|
|
3/12/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
16.50
|
2,800
|
|
|
3/11/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
7,400
|
|
|
3/10/2025
|
+0.20 / +1.21%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
16.70
|
2,500
|
|
|
3/7/2025
|
-0.30 / -1.80%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.50
|
16.40
|
7,700
|
|
|
3/6/2025
|
-0.40 / -2.38%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.70
|
16.40
|
7,700
|
|
|
3/5/2025
|
-1.10 / -6.21%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.80
|
16.60
|
1,300
|
|
|
3/4/2025
|
+0.40 / +2.37%
|
17.00
|
17.90
|
17.00
|
17.30
|
17.70
|
17.30
|
5,900
|
|
|
3/3/2025
|
+1.90 / +12.03%
|
15.90
|
17.70
|
15.80
|
17.70
|
16.90
|
17.70
|
40,700
|
|
|
2/28/2025
|
-0.30 / -1.89%
|
16.10
|
16.20
|
15.50
|
15.60
|
15.80
|
15.60
|
12,100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.60
|
16.00
|
15.90
|
16.00
|
39,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
4,000
|
|
|
2/25/2025
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.90
|
16.00
|
12,200
|
|
|
2/21/2025
|
+0.20 / +1.27%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
16.00
|
28,800
|
|
|
2/20/2025
|
+1.60 / +11.11%
|
15.40
|
16.50
|
15.00
|
16.00
|
15.80
|
16.00
|
38,200
|
|
|
2/19/2025
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.40
|
14.70
|
8,100
|
|
|
2/18/2025
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.60
|
14.50
|
1,400
|
|
|
2/17/2025
|
+0.70 / +4.90%
|
14.60
|
15.40
|
14.30
|
15.00
|
14.40
|
15.00
|
12,400
|
|
|