FICS(FICS)
FICS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/9/2026 | $41.89 | $42.09 | $41.89 | $41.95 | 7,500 |
| 7/8/2026 | $41.90 | $42.02 | $41.71 | $42.00 | 20,211 |
| 7/7/2026 | $42.57 | $42.64 | $42.28 | $42.31 | 8,140 |
| 7/6/2026 | $42.10 | $42.34 | $42.02 | $42.34 | 17,810 |
| 7/2/2026 | $42.36 | $42.46 | $42.18 | $42.33 | 9,400 |
| 7/1/2026 | $41.49 | $41.77 | $41.49 | $41.68 | 23,113 |
| 6/30/2026 | $41.73 | $41.81 | $41.62 | $41.78 | 21,700 |
| 6/29/2026 | $41.67 | $41.80 | $41.62 | $41.77 | 25,647 |
| 6/26/2026 | $41.44 | $41.68 | $41.44 | $41.51 | 20,240 |
| 6/25/2026 | $41.53 | $41.67 | $41.28 | $41.46 | 45,400 |
| 6/24/2026 | $41.41 | $41.73 | $41.41 | $41.64 | 70,000 |
| 6/23/2026 | $41.17 | $41.49 | $41.17 | $41.36 | 9,700 |
| 6/22/2026 | $41.32 | $41.55 | $41.32 | $41.41 | 19,800 |
| 6/18/2026 | $41.43 | $41.62 | $39.45 | $41.53 | 11,663 |
| 6/17/2026 | $41.73 | $41.93 | $41.34 | $41.37 | 11,849 |
| 6/16/2026 | $41.65 | $41.86 | $41.65 | $41.70 | 8,600 |
| 6/15/2026 | $41.72 | $41.72 | $41.39 | $41.40 | 10,700 |
| 6/12/2026 | $41.26 | $41.43 | $41.26 | $41.30 | 10,311 |
| 6/11/2026 | $40.78 | $41.37 | $39.45 | $41.33 | 11,101 |
| 6/10/2026 | $40.91 | $40.91 | $40.46 | $40.51 | 5,447 |
| 6/9/2026 | $40.78 | $40.94 | $40.35 | $40.65 | 21,800 |
| 6/8/2026 | $40.56 | $40.56 | $40.31 | $40.37 | 17,638 |
| 6/5/2026 | $40.65 | $40.70 | $40.23 | $40.35 | 18,800 |
| 6/4/2026 | $40.69 | $40.76 | $40.61 | $40.67 | 14,537 |
| 6/3/2026 | $40.39 | $40.44 | $40.21 | $40.24 | 23,142 |
| 6/2/2026 | $40.58 | $40.63 | $40.41 | $40.58 | 29,444 |
| 6/1/2026 | $40.50 | $40.61 | $40.32 | $40.49 | 10,818 |
| 5/29/2026 | $41.09 | $41.17 | $41.05 | $41.05 | 26,700 |
| 5/28/2026 | $40.78 | $41.08 | $40.78 | $41.02 | 9,441 |
| 5/27/2026 | $41.24 | $41.27 | $41.06 | $41.12 | 9,433 |
| 5/26/2026 | $41.07 | $41.07 | $40.85 | $40.98 | 6,432 |
| 5/22/2026 | $40.98 | $41.01 | $40.87 | $40.92 | 8,638 |
| 5/21/2026 | $40.60 | $41.17 | $40.59 | $41.06 | 13,809 |
| 5/20/2026 | $40.44 | $41.04 | $40.44 | $40.93 | 11,300 |
| 5/19/2026 | $40.36 | $40.58 | $40.34 | $40.36 | 22,230 |
| 5/18/2026 | $40.42 | $40.58 | $40.31 | $40.56 | 188,400 |
| 5/15/2026 | $39.95 | $40.05 | $39.90 | $39.91 | 29,300 |
| 5/14/2026 | $40.42 | $40.49 | $40.31 | $40.34 | 19,900 |
| 5/13/2026 | $40.11 | $40.36 | $40.11 | $40.31 | 147,121 |
| 5/12/2026 | $40.05 | $40.28 | $39.98 | $40.23 | 120,815 |
| 5/11/2026 | $40.57 | $40.57 | $40.26 | $40.30 | 16,833 |
| 5/8/2026 | $40.59 | $40.63 | $40.46 | $40.60 | 11,620 |
| 5/7/2026 | $41.10 | $41.10 | $40.42 | $40.46 | 19,700 |
| 5/6/2026 | $41.19 | $41.21 | $41.04 | $41.18 | 11,031 |
| 5/5/2026 | $40.15 | $40.27 | $40.07 | $40.21 | 13,800 |
| 5/4/2026 | $40.20 | $40.24 | $39.79 | $39.83 | 16,100 |
| 5/1/2026 | $40.59 | $40.79 | $40.59 | $40.60 | 7,800 |
| 4/30/2026 | $40.25 | $40.56 | $40.25 | $40.53 | 74,846 |
| 4/29/2026 | $39.83 | $39.83 | $39.53 | $39.61 | 8,600 |
| 4/28/2026 | $40.14 | $40.28 | $40.11 | $40.20 | 17,800 |
| 4/27/2026 | $40.66 | $40.66 | $40.46 | $40.49 | 15,749 |
| 4/24/2026 | $40.56 | $40.78 | $40.56 | $40.73 | 56,287 |
| 4/23/2026 | $40.85 | $40.98 | $40.36 | $40.60 | 21,329 |
| 4/22/2026 | $40.94 | $40.94 | $40.74 | $40.74 | 8,800 |
| 4/21/2026 | $41.37 | $41.40 | $40.75 | $40.75 | 11,700 |
| 4/20/2026 | $41.39 | $41.61 | $41.39 | $41.56 | 15,128 |
| 4/17/2026 | $41.62 | $41.86 | $41.61 | $41.61 | 11,542 |
| 4/16/2026 | $41.29 | $41.32 | $41.01 | $41.12 | 12,825 |
| 4/15/2026 | $41.17 | $41.26 | $41.10 | $41.22 | 10,446 |
| 4/14/2026 | $41.10 | $41.24 | $41.10 | $41.20 | 8,300 |
| 4/13/2026 | $40.31 | $40.97 | $40.28 | $40.97 | 11,000 |