|
Closing price on 4/28/2026
|
|
| Open |
20.00 |
| High |
21.30 |
| Low |
20.00 |
| Volume |
7,500 |
| Split-adjusted Price |
20.51 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
0.00 / 0.00%
|
20.00
|
21.30
|
20.00
|
21.00
|
20.80
|
20.51
|
7,500
|
|
|
4/24/2026
|
+0.20 / +0.98%
|
20.30
|
21.50
|
20.30
|
20.70
|
21.00
|
20.21
|
7,600
|
|
|
4/23/2026
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
20.02
|
7,600
|
|
|
4/22/2026
|
+0.30 / +1.52%
|
20.90
|
21.00
|
20.00
|
20.10
|
20.50
|
19.63
|
7,800
|
|
|
4/21/2026
|
+0.60 / +3.09%
|
19.60
|
20.30
|
19.60
|
20.00
|
19.80
|
19.53
|
2,200
|
|
|
4/20/2026
|
-0.70 / -3.38%
|
20.30
|
20.60
|
19.00
|
20.00
|
19.40
|
19.53
|
25,900
|
|
|
4/17/2026
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.50
|
20.50
|
20.70
|
20.02
|
11,700
|
|
|
4/16/2026
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.50
|
20.41
|
7,700
|
|
|
4/15/2026
|
-0.50 / -2.35%
|
21.00
|
21.10
|
20.70
|
20.80
|
20.90
|
20.31
|
21,100
|
|
|
4/14/2026
|
0.00 / 0.00%
|
21.10
|
22.20
|
21.00
|
21.30
|
21.30
|
20.80
|
3,300
|
|
|
4/13/2026
|
-0.10 / -0.47%
|
21.20
|
21.60
|
21.20
|
21.20
|
21.30
|
20.70
|
36,700
|
|
|
4/10/2026
|
0.00 / 0.00%
|
21.20
|
21.80
|
21.00
|
21.50
|
21.30
|
21.00
|
8,900
|
|
|
4/9/2026
|
-1.60 / -7.02%
|
22.50
|
22.50
|
21.20
|
21.20
|
21.50
|
20.70
|
32,800
|
|
|
4/8/2026
|
0.00 / 0.00%
|
22.60
|
24.30
|
22.60
|
22.60
|
22.80
|
22.07
|
21,700
|
|
|
4/7/2026
|
+0.70 / +3.20%
|
21.00
|
23.00
|
21.00
|
22.60
|
22.60
|
22.07
|
20,600
|
|
|
4/6/2026
|
-0.40 / -1.83%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.90
|
21.00
|
13,200
|
|
|
4/3/2026
|
+0.90 / +4.27%
|
21.30
|
22.90
|
21.10
|
22.00
|
21.90
|
21.48
|
21,200
|
|
|
4/2/2026
|
-2.70 / -11.30%
|
22.00
|
22.20
|
20.50
|
21.20
|
21.10
|
20.70
|
41,700
|
|
|
4/1/2026
|
+1.20 / +5.61%
|
24.50
|
24.60
|
22.50
|
22.60
|
23.90
|
22.07
|
36,000
|
|
|
3/31/2026
|
+2.80 / +14.97%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.40
|
21.00
|
49,400
|
|
|
3/30/2026
|
+0.10 / +0.51%
|
19.50
|
19.90
|
18.00
|
19.90
|
18.70
|
19.43
|
47,200
|
|
|
3/27/2026
|
-0.10 / -0.50%
|
20.00
|
20.90
|
19.50
|
20.00
|
19.80
|
19.53
|
28,300
|
|
|
3/26/2026
|
0.00 / 0.00%
|
22.10
|
22.40
|
19.70
|
20.60
|
20.10
|
20.12
|
22,500
|
|
|
3/25/2026
|
+1.40 / +6.83%
|
20.50
|
22.00
|
19.80
|
21.90
|
20.60
|
21.39
|
44,900
|
|
|
3/24/2026
|
-2.20 / -9.91%
|
21.30
|
22.40
|
19.00
|
20.00
|
20.50
|
19.53
|
46,600
|
|
|
3/23/2026
|
-3.80 / -14.84%
|
23.00
|
24.40
|
21.80
|
21.80
|
22.20
|
21.29
|
14,800
|
|
|
3/20/2026
|
+2.00 / +8.70%
|
24.30
|
26.40
|
23.00
|
25.00
|
25.60
|
24.41
|
86,100
|
|
|
3/19/2026
|
+3.00 / +14.93%
|
20.10
|
23.10
|
20.10
|
23.10
|
23.00
|
22.56
|
52,700
|
|
|
3/18/2026
|
-1.10 / -4.87%
|
21.00
|
23.00
|
19.30
|
21.50
|
20.10
|
21.00
|
36,000
|
|
|
3/17/2026
|
-3.90 / -14.89%
|
24.30
|
26.00
|
22.30
|
22.30
|
22.60
|
21.78
|
47,400
|
|
|