|
Closing price on 9/28/2023
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.40 |
| Volume |
3,200 |
| Split-adjusted Price |
12.42 |
|
|
FIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
12.42
|
3,200
|
|
|
9/27/2023
|
+0.20 / +1.47%
|
13.10
|
13.80
|
13.00
|
13.80
|
13.50
|
12.70
|
3,100
|
|
|
9/26/2023
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
12.51
|
3,100
|
|
|
9/25/2023
|
-0.80 / -5.67%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.70
|
12.24
|
30,700
|
|
|
9/22/2023
|
0.00 / 0.00%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.10
|
13.34
|
14,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.34
|
24,800
|
|
|
9/20/2023
|
+0.70 / +4.96%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
13.62
|
3,300
|
|
|
9/19/2023
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.10
|
13.25
|
7,400
|
|
|
9/18/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.20
|
13.25
|
3,400
|
|
|
9/15/2023
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.20
|
13.25
|
8,500
|
|
|
9/14/2023
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.00
|
13.16
|
1,200
|
|
|
9/13/2023
|
+0.90 / +6.52%
|
14.00
|
14.70
|
13.60
|
14.70
|
14.20
|
13.52
|
11,300
|
|
|
9/12/2023
|
+0.30 / +2.16%
|
13.20
|
14.60
|
13.20
|
14.20
|
13.80
|
13.06
|
3,000
|
|
|
9/11/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.30
|
14.50
|
13.90
|
13.34
|
8,400
|
|
|
9/8/2023
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.30
|
14.30
|
14.50
|
13.16
|
2,500
|
|
|
9/7/2023
|
-0.10 / -0.69%
|
14.40
|
15.10
|
14.40
|
14.40
|
14.40
|
13.25
|
8,300
|
|
|
9/6/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.50
|
13.62
|
19,600
|
|
|
9/5/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.80
|
13.43
|
20,400
|
|
|
8/31/2023
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.70
|
13.43
|
17,800
|
|
|
8/30/2023
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.00
|
14.90
|
14.70
|
13.71
|
13,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
13.52
|
11,100
|
|
|
8/28/2023
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.70
|
13.62
|
10,700
|
|
|
8/25/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.70
|
13.43
|
27,000
|
|
|
8/24/2023
|
+0.60 / +4.17%
|
14.90
|
15.00
|
14.40
|
15.00
|
14.70
|
13.80
|
6,300
|
|
|
8/23/2023
|
+0.80 / +5.67%
|
14.30
|
14.90
|
14.10
|
14.90
|
14.40
|
13.71
|
1,100
|
|
|
8/22/2023
|
-0.10 / -0.70%
|
14.50
|
14.70
|
14.00
|
14.20
|
14.10
|
13.06
|
8,200
|
|
|
8/21/2023
|
-0.50 / -3.31%
|
14.70
|
14.80
|
13.80
|
14.60
|
14.30
|
13.43
|
6,700
|
|
|
8/18/2023
|
-0.70 / -4.58%
|
15.50
|
15.60
|
14.60
|
14.60
|
15.10
|
13.43
|
27,500
|
|
|
8/17/2023
|
-0.40 / -2.53%
|
15.40
|
15.60
|
15.10
|
15.40
|
15.30
|
14.17
|
21,500
|
|
|
8/16/2023
|
-0.30 / -1.88%
|
15.90
|
16.20
|
15.50
|
15.70
|
15.80
|
14.44
|
16,700
|
|
|