FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.14	40.29	40.11	40.20	40.20	-0.72%	17,786
Apr 27, 2026	40.66	40.66	40.46	40.49	40.49	-0.59%	15,749
Apr 24, 2026	40.56	40.78	40.56	40.73	40.73	0.31%	55,867
Apr 23, 2026	40.85	40.98	40.36	40.61	40.60	-0.33%	21,329
Apr 22, 2026	40.94	40.94	40.74	40.74	40.74	-0.02%	8,780
Apr 21, 2026	41.37	41.40	40.75	40.75	40.75	-1.95%	11,693
Apr 20, 2026	41.39	41.61	41.39	41.56	41.56	-0.12%	15,128
Apr 17, 2026	41.62	41.86	41.61	41.61	41.61	1.18%	11,542
Apr 16, 2026	41.29	41.32	41.01	41.13	41.12	-0.23%	12,825
Apr 15, 2026	41.17	41.26	41.10	41.22	41.22	0.05%	10,324
Apr 14, 2026	41.10	41.24	41.10	41.20	41.20	0.57%	8,268
Apr 13, 2026	40.31	40.97	40.28	40.97	40.97	1.00%	10,967
Apr 10, 2026	40.84	40.92	40.49	40.56	40.56	-0.14%	12,957
Apr 9, 2026	40.38	40.78	40.36	40.62	40.62	-0.22%	12,130
Apr 8, 2026	40.87	40.87	40.50	40.71	40.71	4.00%	15,809
Apr 7, 2026	39.47	40.83	38.69	39.14	39.14	-1.33%	22,498
Apr 6, 2026	39.57	39.71	39.52	39.67	39.67	0.62%	17,725
Apr 2, 2026	38.91	39.45	38.91	39.42	39.42	-0.34%	13,016
Apr 1, 2026	39.45	43.38	39.24	39.56	39.56	1.34%	16,210
Mar 31, 2026	38.63	39.07	38.40	39.04	39.04	2.27%	18,596
Mar 30, 2026	38.17	38.42	38.03	38.17	38.17	0.69%	30,944
Mar 27, 2026	38.02	38.20	37.82	37.90	37.90	-0.34%	21,841
Mar 26, 2026	38.23	38.50	38.01	38.04	38.04	-2.06%	13,486
Mar 25, 2026	38.98	39.03	38.74	38.84	38.64	1.08%	36,345
Mar 24, 2026	38.24	38.64	38.23	38.42	38.23	-0.54%	16,433
Mar 23, 2026	38.66	39.03	38.50	38.63	38.44	1.22%	19,348
Mar 20, 2026	38.66	38.66	38.11	38.16	37.97	-2.23%	18,161
Mar 19, 2026	38.60	39.18	38.60	39.04	38.84	-0.14%	31,047
Mar 18, 2026	39.64	39.64	39.09	39.09	38.89	-2.22%	31,587
Mar 17, 2026	40.14	40.17	39.98	39.98	39.78	0.30%	12,917
Mar 16, 2026	39.60	39.93	39.60	39.86	39.66	1.62%	17,770
Mar 13, 2026	39.62	39.75	39.22	39.23	39.03	-0.95%	15,185
Mar 12, 2026	39.81	40.54	39.55	39.60	39.40	-1.02%	26,096
Mar 11, 2026	39.99	40.17	39.80	40.01	39.81	-0.42%	21,476
Mar 10, 2026	40.51	40.66	40.08	40.18	39.97	-0.42%	23,182
Mar 9, 2026	39.72	40.42	39.43	40.35	40.14	0.31%	15,643
Mar 6, 2026	39.82	40.30	39.76	40.22	40.02	-0.63%	13,182
Mar 5, 2026	40.60	40.77	40.15	40.48	40.27	-1.51%	23,115
Mar 4, 2026	41.00	41.10	40.87	41.09	40.89	0.67%	19,017
Mar 3, 2026	40.46	40.91	40.13	40.82	40.62	-2.51%	28,846
Mar 2, 2026	41.69	41.99	41.67	41.87	41.66	-1.43%	23,042
Feb 27, 2026	42.53	42.60	42.48	42.48	42.27	0.50%	13,393
Feb 26, 2026	42.16	42.28	42.06	42.27	42.06	0.32%	23,385
Feb 25, 2026	41.99	42.22	41.97	42.13	41.92	0.50%	16,971
Feb 24, 2026	41.93	42.03	41.90	41.93	41.72	0.12%	21,070
Feb 23, 2026	41.88	42.00	41.79	41.88	41.67	-0.20%	13,773
Feb 20, 2026	41.62	41.96	41.62	41.96	41.75	0.68%	12,038
Feb 19, 2026	41.54	41.70	41.45	41.68	41.47	-0.10%	18,137
Feb 18, 2026	41.80	41.87	41.64	41.72	41.51	-0.24%	23,138
Feb 17, 2026	41.54	41.84	41.47	41.82	41.61	0.59%	58,086
Feb 13, 2026	41.52	41.65	41.39	41.57	41.36	0.43%	16,460
Feb 12, 2026	41.57	41.64	41.29	41.39	41.18	-0.48%	9,090
Feb 11, 2026	41.59	41.67	41.45	41.59	41.38	0.17%	15,113
Feb 10, 2026	41.61	41.68	41.52	41.52	41.31	0.01%	30,485
Feb 9, 2026	41.36	41.55	41.31	41.52	41.31	0.60%	21,039
Feb 6, 2026	41.06	41.28	41.06	41.27	41.06	1.10%	22,442
Feb 5, 2026	40.91	41.05	40.82	40.82	40.62	-0.60%	65,540
Feb 4, 2026	41.14	41.19	40.93	41.07	40.86	1.07%	57,199
Feb 3, 2026	40.45	40.66	40.38	40.63	40.43	-0.43%	31,734
Feb 2, 2026	40.67	40.85	40.65	40.81	40.60	0.84%	23,247
Jan 30, 2026	40.76	40.78	40.35	40.47	40.26	-1.15%	20,764
Jan 29, 2026	40.89	41.01	40.58	40.94	40.73	1.02%	20,607
Jan 28, 2026	40.68	40.73	40.36	40.52	40.32	-1.09%	17,245
Jan 27, 2026	40.87	41.03	40.82	40.97	40.76	1.04%	68,350
Jan 26, 2026	40.57	40.70	40.47	40.55	40.34	0.20%	90,884
Jan 23, 2026	40.03	40.47	40.02	40.47	40.26	0.59%	40,942
Jan 22, 2026	40.20	40.29	40.16	40.23	40.02	0.29%	37,535
Jan 21, 2026	40.06	40.21	39.80	40.11	39.91	0.22%	39,086
Jan 20, 2026	40.22	40.24	39.94	40.02	39.82	-0.68%	73,208
Jan 16, 2026	40.32	40.32	40.15	40.29	40.09	0.02%	12,189
Jan 15, 2026	40.43	40.48	40.29	40.29	40.08	-0.43%	31,662
Jan 14, 2026	40.39	40.50	40.35	40.46	40.26	0.52%	62,590
Jan 13, 2026	40.45	40.45	40.17	40.25	40.05	-0.71%	71,623
Jan 12, 2026	40.41	40.59	40.41	40.54	40.34	0.53%	16,000
Jan 9, 2026	40.24	40.35	40.23	40.33	40.12	-0.01%	11,672
Jan 8, 2026	40.08	40.34	40.08	40.33	40.13	0.26%	18,362
Jan 7, 2026	40.27	40.29	40.13	40.23	40.02	-0.54%	74,048
Jan 6, 2026	40.36	40.52	40.36	40.45	40.24	0.45%	64,589
Jan 5, 2026	39.72	40.31	39.72	40.27	40.06	0.49%	61,660
Jan 2, 2026	40.11	40.12	39.96	40.07	39.87	-0.11%	24,786
Dec 31, 2025	40.22	40.51	40.06	40.11	39.91	-0.44%	15,835
Dec 30, 2025	40.26	40.38	40.26	40.29	40.09	0.15%	20,360
Dec 29, 2025	40.24	40.33	40.19	40.23	40.03	-0.25%	7,246
Dec 26, 2025	40.34	40.35	40.23	40.33	40.13	0.24%	6,483
Dec 24, 2025	40.20	40.38	40.20	40.24	40.03	-0.01%	6,934
Dec 23, 2025	40.21	40.28	40.18	40.24	40.04	0.43%	6,736
Dec 22, 2025	39.92	40.11	39.92	40.07	39.86	0.59%	11,317
Dec 19, 2025	39.76	39.97	39.76	39.83	39.63	0.37%	19,955
Dec 18, 2025	39.70	39.84	39.45	39.68	39.48	0.76%	14,483
Dec 17, 2025	39.47	39.54	39.35	39.38	39.19	-0.34%	15,487
Dec 16, 2025	39.70	39.70	39.36	39.52	39.32	-0.32%	23,951
Dec 15, 2025	39.60	39.70	39.50	39.64	39.44	0.73%	12,514
Dec 12, 2025	39.45	39.52	39.02	39.35	39.16	-0.37%	16,958
Dec 11, 2025	39.37	39.57	39.37	39.50	39.27	0.47%	33,293
Dec 10, 2025	39.02	40.15	38.63	39.31	39.08	1.20%	18,260
Dec 9, 2025	38.96	39.10	38.82	38.85	38.62	-0.10%	54,617
Dec 8, 2025	39.08	39.08	38.84	38.89	38.66	-0.51%	18,854
Dec 5, 2025	39.24	39.24	39.05	39.09	38.86	-0.09%	12,730
Dec 4, 2025	39.17	39.27	38.67	39.12	38.89	0.04%	19,167
Dec 3, 2025	39.01	39.22	38.98	39.11	38.88	0.63%	22,478