|
Closing price on 3/29/2021
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
5,400 |
| Split-adjusted Price |
8.79 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.05
|
8.79
|
5,400
|
|
|
3/26/2021
|
-0.40 / -4.04%
|
9.10
|
9.80
|
8.80
|
9.50
|
9.31
|
8.98
|
30,900
|
|
|
3/25/2021
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.87
|
9.26
|
6,800
|
|
|
3/24/2021
|
-0.40 / -3.81%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.19
|
9.54
|
27,800
|
|
|
3/23/2021
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.45
|
10.11
|
42,400
|
|
|
3/22/2021
|
+0.50 / +4.59%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.15
|
10.77
|
27,100
|
|
|
3/19/2021
|
+0.60 / +6.00%
|
11.40
|
11.40
|
10.00
|
10.60
|
10.87
|
10.02
|
46,900
|
|
|
3/18/2021
|
+1.30 / +14.29%
|
8.90
|
10.40
|
8.60
|
10.40
|
10.01
|
9.83
|
168,498
|
|
|
3/17/2021
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.09
|
8.50
|
18,500
|
|
|
3/16/2021
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.56
|
8.69
|
17,000
|
|
|
3/15/2021
|
+1.20 / +14.12%
|
9.70
|
9.70
|
8.50
|
9.70
|
9.26
|
9.16
|
65,900
|
|
|
3/12/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.53
|
8.03
|
66,900
|
|
|
3/11/2021
|
+0.60 / +7.23%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.55
|
8.41
|
33,700
|
|
|
3/10/2021
|
+0.10 / +1.20%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.33
|
7.94
|
11,600
|
|
|
3/9/2021
|
+0.30 / +3.75%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.29
|
7.84
|
11,200
|
|
|
3/8/2021
|
-0.10 / -1.25%
|
9.00
|
9.00
|
7.90
|
7.90
|
8.02
|
7.46
|
900
|
|
|
3/5/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.01
|
7.56
|
4,400
|
|
|
3/4/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.98
|
7.56
|
24,500
|
|
|
3/3/2021
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.03
|
7.65
|
16,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.04
|
7.56
|
6,100
|
|
|
3/1/2021
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.02
|
7.46
|
1,700
|
|
|
2/26/2021
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.75
|
100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.92
|
7.56
|
500
|
|
|
2/24/2021
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.90
|
8.40
|
7.98
|
7.94
|
1,200
|
|
|
2/23/2021
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.83
|
7.46
|
900
|
|
|
2/22/2021
|
-0.30 / -3.75%
|
9.10
|
9.10
|
7.70
|
7.70
|
8.02
|
7.28
|
7,900
|
|
|
2/19/2021
|
-0.20 / -2.47%
|
9.10
|
9.10
|
7.90
|
7.90
|
8.03
|
7.46
|
900
|
|
|
2/18/2021
|
-0.10 / -1.25%
|
9.20
|
9.20
|
7.90
|
7.90
|
8.10
|
7.46
|
14,600
|
|
|
2/17/2021
|
-1.00 / -11.24%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.00
|
7.46
|
7,500
|
|
|
2/9/2021
|
-0.30 / -3.41%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.90
|
8.03
|
300
|
|
|