FIP(FIP)
FIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.22 | $4.34 | $4.22 | $4.27 | 205,627 |
| 5/20/2026 | $4.24 | $4.51 | $4.16 | $4.23 | 1.03M |
| 5/19/2026 | $4.23 | $4.29 | $4.14 | $4.23 | 966,800 |
| 5/18/2026 | $4.60 | $4.65 | $4.24 | $4.30 | 976,236 |
| 5/15/2026 | $4.67 | $4.87 | $4.57 | $4.63 | 1.05M |
| 5/14/2026 | $4.51 | $4.76 | $4.36 | $4.75 | 1.07M |
| 5/13/2026 | $4.42 | $4.60 | $4.39 | $4.46 | 1.07M |
| 5/12/2026 | $4.64 | $4.65 | $4.38 | $4.48 | 1.73M |
| 5/11/2026 | $4.84 | $5.17 | $4.57 | $4.67 | 1.99M |
| 5/8/2026 | $5.00 | $5.25 | $4.62 | $4.86 | 2.78M |
| 5/7/2026 | $5.52 | $5.56 | $5.09 | $5.13 | 1.01M |
| 5/6/2026 | $5.47 | $5.67 | $5.33 | $5.54 | 893,082 |
| 5/5/2026 | $5.34 | $5.56 | $5.30 | $5.46 | 969,836 |
| 5/4/2026 | $5.75 | $5.77 | $5.30 | $5.30 | 1.14M |
| 5/1/2026 | $6.11 | $6.22 | $5.61 | $5.72 | 1.62M |
| 4/30/2026 | $6.41 | $6.57 | $5.77 | $6.15 | 5.58M |
| 4/29/2026 | $5.63 | $5.69 | $5.42 | $5.67 | 982,800 |
| 4/28/2026 | $5.53 | $5.74 | $5.50 | $5.58 | 555,700 |
| 4/27/2026 | $5.45 | $5.71 | $5.40 | $5.51 | 496,200 |
| 4/24/2026 | $5.53 | $5.68 | $5.40 | $5.41 | 603,536 |
| 4/23/2026 | $5.58 | $5.67 | $5.35 | $5.54 | 578,503 |
| 4/22/2026 | $5.58 | $5.69 | $5.47 | $5.53 | 459,440 |
| 4/21/2026 | $5.99 | $6.03 | $5.47 | $5.48 | 664,138 |
| 4/20/2026 | $5.76 | $5.94 | $5.72 | $5.93 | 566,823 |
| 4/17/2026 | $6.09 | $6.12 | $5.77 | $5.80 | 799,600 |
| 4/16/2026 | $5.89 | $5.99 | $5.79 | $5.99 | 450,900 |
| 4/15/2026 | $5.80 | $5.86 | $5.34 | $5.83 | 543,800 |
| 4/14/2026 | $5.79 | $5.82 | $5.72 | $5.78 | 467,100 |
| 4/13/2026 | $5.50 | $5.76 | $5.46 | $5.70 | 456,030 |
| 4/10/2026 | $5.41 | $5.76 | $5.41 | $5.59 | 671,505 |
| 4/9/2026 | $5.36 | $5.64 | $5.25 | $5.34 | 866,624 |
| 4/8/2026 | $5.24 | $5.50 | $5.23 | $5.28 | 988,900 |
| 4/7/2026 | $5.05 | $5.18 | $4.97 | $5.17 | 702,300 |
| 4/6/2026 | $5.01 | $5.23 | $4.99 | $5.13 | 683,300 |
| 4/2/2026 | $4.86 | $5.10 | $4.73 | $5.04 | 559,600 |
| 4/1/2026 | $4.98 | $5.17 | $4.95 | $4.99 | 726,023 |
| 3/31/2026 | $4.87 | $5.05 | $4.84 | $4.94 | 919,000 |
| 3/30/2026 | $4.92 | $5.00 | $4.67 | $4.71 | 983,900 |
| 3/27/2026 | $5.09 | $5.09 | $4.78 | $4.84 | 730,537 |
| 3/26/2026 | $4.95 | $5.16 | $4.88 | $5.16 | 965,627 |
| 3/25/2026 | $4.83 | $5.04 | $4.72 | $5.03 | 1.03M |
| 3/24/2026 | $5.00 | $5.00 | $4.72 | $4.73 | 929,800 |
| 3/23/2026 | $4.70 | $5.16 | $4.69 | $5.08 | 1.33M |
| 3/20/2026 | $4.90 | $4.91 | $4.59 | $4.64 | 1.27M |
| 3/19/2026 | $4.90 | $5.06 | $4.78 | $4.85 | 1.14M |
| 3/18/2026 | $5.17 | $5.22 | $4.98 | $5.02 | 1.29M |
| 3/17/2026 | $5.59 | $5.61 | $5.13 | $5.23 | 1.48M |
| 3/16/2026 | $5.38 | $5.71 | $5.36 | $5.60 | 848,905 |
| 3/13/2026 | $5.28 | $5.36 | $5.13 | $5.24 | 735,043 |
| 3/12/2026 | $5.36 | $5.41 | $5.17 | $5.21 | 621,145 |
| 3/11/2026 | $5.50 | $5.57 | $5.34 | $5.38 | 590,764 |
| 3/10/2026 | $5.44 | $5.72 | $5.35 | $5.55 | 896,710 |
| 3/9/2026 | $5.24 | $5.57 | $5.12 | $5.50 | 886,200 |
| 3/6/2026 | $5.48 | $5.85 | $5.35 | $5.38 | 1.14M |
| 3/5/2026 | $5.84 | $5.96 | $5.59 | $5.71 | 830,814 |
| 3/4/2026 | $6.07 | $6.15 | $5.84 | $5.86 | 1.04M |
| 3/3/2026 | $6.09 | $6.27 | $5.96 | $6.07 | 1.52M |
| 3/2/2026 | $5.61 | $6.35 | $5.26 | $6.35 | 1.89M |
| 2/27/2026 | $6.01 | $6.46 | $5.61 | $5.81 | 3.00M |
| 2/26/2026 | $6.43 | $6.69 | $6.30 | $6.44 | 1.62M |
| 2/25/2026 | $6.40 | $6.44 | $6.28 | $6.40 | 771,300 |
| 2/24/2026 | $5.91 | $6.33 | $5.85 | $6.31 | 1.09M |
| 2/23/2026 | $5.91 | $5.95 | $5.80 | $5.87 | 650,500 |
| 2/20/2026 | $5.95 | $6.09 | $5.86 | $5.94 | 609,100 |