FICS(FICS)
FICS
$40.62—Stale · unknown old
NASDAQ • Last print unknown ago
$40.62—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $40.55 | $40.70 | $40.48 | $40.70 | 3,593 |
| 9/24/2026 | $40.58 | $40.58 | $40.27 | $40.51 | 5,449 |
| 9/23/2026 | $40.93 | $40.93 | $40.58 | $40.66 | 8,012 |
| 9/22/2026 | $41.48 | $41.48 | $41.22 | $41.42 | 15,086 |
| 9/21/2026 | $41.03 | $41.22 | $41.03 | $41.19 | 4,024 |
| 9/18/2026 | $40.74 | $40.79 | $40.67 | $40.79 | 3,500 |
| 9/17/2026 | $41.35 | $41.35 | $41.11 | $41.16 | 11,334 |
| 9/16/2026 | $41.09 | $41.25 | $40.91 | $40.92 | 12,218 |
| 9/15/2026 | $41.09 | $41.09 | $40.99 | $41.08 | 6,822 |
| 9/14/2026 | $41.20 | $41.36 | $41.08 | $41.25 | 5,000 |
| 9/11/2026 | $41.34 | $41.34 | $41.19 | $41.23 | 4,325 |
| 9/10/2026 | $41.27 | $41.27 | $41.03 | $41.09 | 8,240 |
| 9/9/2026 | $41.63 | $41.63 | $41.32 | $41.33 | 9,200 |
| 9/8/2026 | $42.12 | $42.16 | $41.94 | $41.94 | 6,300 |
| 9/4/2026 | $42.37 | $42.57 | $42.37 | $42.45 | 6,330 |
| 9/3/2026 | $42.38 | $42.47 | $42.26 | $42.41 | 8,500 |
| 9/2/2026 | $41.97 | $41.99 | $41.89 | $41.99 | 2,700 |
| 9/1/2026 | $42.13 | $42.13 | $41.78 | $41.85 | 7,209 |
| 8/31/2026 | $42.39 | $42.39 | $42.18 | $42.23 | 10,836 |
| 8/28/2026 | $42.61 | $42.61 | $42.29 | $42.39 | 8,400 |
| 8/27/2026 | $42.43 | $42.56 | $42.37 | $42.48 | 7,862 |
| 8/26/2026 | $43.00 | $43.05 | $42.76 | $42.78 | 7,100 |
| 8/25/2026 | $42.82 | $42.97 | $42.80 | $42.96 | 12,400 |
| 8/24/2026 | $42.59 | $42.71 | $42.59 | $42.63 | 2,622 |
| 8/21/2026 | $42.56 | $42.64 | $42.56 | $42.60 | 5,033 |
| 8/20/2026 | $42.29 | $42.42 | $42.16 | $42.23 | 11,125 |
| 8/19/2026 | $42.39 | $42.49 | $42.36 | $42.48 | 11,500 |
| 8/18/2026 | $42.18 | $42.29 | $42.12 | $42.14 | 8,813 |
| 8/17/2026 | $42.47 | $42.58 | $42.31 | $42.34 | 6,745 |
| 8/14/2026 | $42.50 | $42.57 | $42.50 | $42.54 | 6,200 |
| 8/13/2026 | $42.67 | $42.72 | $42.47 | $42.56 | 12,927 |
| 8/12/2026 | $42.74 | $42.75 | $42.56 | $42.61 | 8,600 |
| 8/11/2026 | $43.02 | $43.02 | $42.80 | $42.81 | 8,200 |
| 8/10/2026 | $43.00 | $43.00 | $42.89 | $42.95 | 4,292 |
| 8/7/2026 | $43.26 | $43.29 | $43.11 | $43.19 | 6,900 |
| 8/6/2026 | $43.14 | $43.18 | $42.93 | $42.95 | 9,664 |
| 8/5/2026 | $43.12 | $43.17 | $43.03 | $43.10 | 5,600 |
| 8/4/2026 | $42.77 | $42.93 | $42.73 | $42.93 | 8,110 |
| 8/3/2026 | $42.56 | $42.68 | $42.46 | $42.56 | 19,013 |
| 7/31/2026 | $42.31 | $42.47 | $42.31 | $42.42 | 22,700 |
| 7/30/2026 | $42.60 | $42.70 | $42.44 | $42.70 | 4,313 |
| 7/29/2026 | $42.24 | $42.42 | $42.05 | $42.11 | 9,800 |
| 7/28/2026 | $41.99 | $42.52 | $41.99 | $42.43 | 8,644 |
| 7/27/2026 | $41.77 | $41.83 | $41.61 | $41.74 | 9,048 |
| 7/24/2026 | $41.35 | $41.47 | $41.33 | $41.38 | 19,719 |
| 7/23/2026 | $41.10 | $41.20 | $41.03 | $41.15 | 4,141 |
| 7/22/2026 | $41.92 | $41.92 | $41.72 | $41.72 | 17,700 |
| 7/21/2026 | $41.37 | $41.63 | $41.37 | $41.58 | 9,847 |
| 7/20/2026 | $41.98 | $41.98 | $41.53 | $41.55 | 7,102 |
| 7/17/2026 | $41.97 | $42.21 | $41.97 | $42.10 | 16,500 |
| 7/16/2026 | $41.90 | $42.17 | $41.90 | $42.10 | 6,535 |
| 7/15/2026 | $41.92 | $42.21 | $41.91 | $42.17 | 4,900 |
| 7/14/2026 | $42.06 | $42.12 | $41.90 | $41.90 | 4,276 |
| 7/13/2026 | $41.92 | $42.10 | $41.73 | $41.76 | 5,643 |
| 7/10/2026 | $42.02 | $42.14 | $41.95 | $42.06 | 12,433 |
| 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 |