FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.24	39.24	39.05	39.09	39.09	-0.09%	12,730
Dec 4, 2025	39.17	39.27	38.67	39.12	39.12	0.04%	19,167
Dec 3, 2025	39.01	39.22	38.98	39.11	39.11	0.63%	22,478
Dec 2, 2025	38.90	38.91	38.78	38.86	38.86	0.05%	22,986
Dec 1, 2025	38.98	39.08	38.84	38.84	38.84	-0.68%	18,048
Nov 28, 2025	38.99	39.15	38.44	39.11	39.11	0.29%	5,190
Nov 26, 2025	38.82	39.11	38.82	39.00	39.00	0.63%	6,756
Nov 25, 2025	38.53	38.78	38.46	38.75	38.75	1.27%	25,718
Nov 24, 2025	38.32	38.38	38.17	38.26	38.26	-0.45%	15,886
Nov 21, 2025	38.06	38.47	38.03	38.43	38.43	2.07%	27,947
Nov 20, 2025	38.11	38.18	37.65	37.65	37.65	-1.04%	31,083
Nov 19, 2025	38.20	38.20	37.87	38.05	38.05	-0.53%	26,420
Nov 18, 2025	38.01	38.31	38.00	38.25	38.25	-0.04%	127,137
Nov 17, 2025	38.49	38.56	38.17	38.27	38.26	-1.13%	30,590
Nov 14, 2025	38.59	39.01	38.59	38.70	38.70	-0.35%	13,148
Nov 13, 2025	39.01	39.23	38.84	38.84	38.84	-0.78%	28,365
Nov 12, 2025	38.94	39.20	38.94	39.15	39.15	0.06%	9,272
Nov 11, 2025	38.96	39.18	38.96	39.12	39.12	0.99%	20,999
Nov 10, 2025	38.58	38.76	38.49	38.74	38.74	0.61%	14,340
Nov 7, 2025	38.16	38.52	38.15	38.50	38.50	0.64%	43,972
Nov 6, 2025	38.31	38.36	38.13	38.26	38.26	-0.31%	20,127
Nov 5, 2025	38.22	38.47	38.22	38.38	38.38	1.14%	14,823
Nov 4, 2025	37.87	39.46	37.87	37.94	37.94	-0.48%	20,954
Nov 3, 2025	38.21	38.21	38.08	38.12	38.12	-0.45%	32,339
Oct 31, 2025	38.33	38.34	38.20	38.30	38.29	-0.71%	213,220
Oct 30, 2025	38.36	38.72	38.36	38.57	38.57	-0.11%	106,054
Oct 29, 2025	38.98	38.98	38.54	38.61	38.61	-1.14%	8,606
Oct 28, 2025	39.13	39.18	39.02	39.06	39.06	-0.75%	30,406
Oct 27, 2025	39.33	39.37	39.27	39.35	39.35	0.31%	20,119
Oct 24, 2025	39.27	39.31	39.21	39.23	39.23	0.15%	7,960
Oct 23, 2025	39.16	39.28	39.12	39.17	39.17	0.46%	13,022
Oct 22, 2025	38.86	39.07	38.86	39.00	39.00	0.45%	13,350
Oct 21, 2025	38.86	38.95	38.82	38.82	38.82	-0.37%	50,867
Oct 20, 2025	38.84	39.08	38.80	38.97	38.97	0.24%	14,241
Oct 17, 2025	38.63	38.89	38.63	38.87	38.87	0.11%	3,456
Oct 16, 2025	38.80	38.97	38.75	38.83	38.83	0.22%	6,998
Oct 15, 2025	38.59	38.78	38.59	38.74	38.74	0.46%	17,522
Oct 14, 2025	38.25	38.65	38.25	38.57	38.56	0.46%	23,142
Oct 13, 2025	38.21	38.42	38.20	38.39	38.39	0.48%	22,511
Oct 10, 2025	38.48	38.50	38.17	38.21	38.21	-0.18%	16,255
Oct 9, 2025	38.57	38.57	38.19	38.28	38.27	-0.83%	36,461
Oct 8, 2025	38.64	38.64	38.45	38.60	38.60	0.37%	19,967
Oct 7, 2025	38.53	38.60	38.42	38.45	38.45	-0.40%	17,555
Oct 6, 2025	38.60	38.66	38.55	38.61	38.61	0.04%	11,918
Oct 3, 2025	38.40	38.65	38.40	38.60	38.60	0.51%	15,548
Oct 2, 2025	38.36	38.43	38.18	38.40	38.40	0.09%	18,113
Oct 1, 2025	38.24	38.40	38.24	38.36	38.36	0.58%	9,363
Sep 30, 2025	37.80	38.14	37.80	38.14	38.14	1.03%	19,651
Sep 29, 2025	37.68	37.77	37.65	37.76	37.76	0.52%	24,876
Sep 26, 2025	37.55	37.56	37.46	37.56	37.56	0.49%	15,472