|
Closing price on 5/20/2026
|
|
| Open |
21.80 |
| High |
22.30 |
| Low |
20.70 |
| Volume |
18,800 |
| Split-adjusted Price |
21.48 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2026
|
+0.20 / +0.92%
|
21.80
|
22.30
|
20.70
|
22.00
|
21.70
|
21.48
|
18,800
|
|
|
5/19/2026
|
+1.70 / +8.59%
|
20.20
|
22.60
|
20.20
|
21.50
|
21.80
|
21.00
|
38,200
|
|
|
5/18/2026
|
+1.00 / +5.10%
|
19.60
|
20.70
|
19.50
|
20.60
|
19.80
|
20.12
|
47,700
|
|
|
5/15/2026
|
+0.30 / +1.54%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.60
|
19.34
|
18,700
|
|
|
5/14/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
19.04
|
1,800
|
|
|
5/13/2026
|
-0.50 / -2.51%
|
20.60
|
20.60
|
19.30
|
19.40
|
19.50
|
18.94
|
9,200
|
|
|
5/12/2026
|
+0.80 / +4.19%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.90
|
19.43
|
18,500
|
|
|
5/11/2026
|
-0.20 / -1.04%
|
19.10
|
19.30
|
19.10
|
19.10
|
19.10
|
18.65
|
10,100
|
|
|
5/8/2026
|
+0.10 / +0.51%
|
19.60
|
20.10
|
19.10
|
19.70
|
19.30
|
19.24
|
18,300
|
|
|
5/7/2026
|
-0.20 / -1.03%
|
19.80
|
20.00
|
19.30
|
19.30
|
19.60
|
18.85
|
9,500
|
|
|
5/6/2026
|
+0.10 / +0.51%
|
19.30
|
19.70
|
19.30
|
19.70
|
19.50
|
19.24
|
10,100
|
|
|
5/5/2026
|
-0.70 / -3.48%
|
19.70
|
20.00
|
19.20
|
19.40
|
19.60
|
18.94
|
3,800
|
|
|
5/4/2026
|
-0.60 / -2.99%
|
20.10
|
21.30
|
19.50
|
19.50
|
20.10
|
19.04
|
10,000
|
|
|
4/29/2026
|
-0.90 / -4.33%
|
20.50
|
20.50
|
19.80
|
19.90
|
20.10
|
19.43
|
20,700
|
|
|
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
|
|
|