FIP(FIP)
FIP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $4.17 | $4.33 | $4.16 | $4.16 | 812,200 |
| 7/16/2026 | $4.33 | $4.36 | $4.09 | $4.22 | 936,022 |
| 7/15/2026 | $4.48 | $4.53 | $4.26 | $4.35 | 589,733 |
| 7/14/2026 | $4.57 | $4.62 | $4.39 | $4.46 | 672,521 |
| 7/13/2026 | $4.48 | $4.60 | $4.37 | $4.49 | 581,861 |
| 7/10/2026 | $4.49 | $4.55 | $4.42 | $4.54 | 502,014 |
| 7/9/2026 | $4.51 | $4.58 | $4.39 | $4.47 | 683,044 |
| 7/8/2026 | $4.28 | $4.56 | $4.28 | $4.43 | 821,419 |
| 7/7/2026 | $4.40 | $4.60 | $4.30 | $4.39 | 1.00M |
| 7/6/2026 | $4.45 | $4.52 | $4.41 | $4.41 | 764,200 |
| 7/2/2026 | $4.55 | $4.67 | $4.38 | $4.44 | 868,500 |
| 7/1/2026 | $4.70 | $4.85 | $4.48 | $4.51 | 1.15M |
| 6/30/2026 | $4.38 | $4.70 | $4.23 | $4.64 | 1.23M |
| 6/29/2026 | $4.99 | $5.18 | $4.29 | $4.36 | 2.13M |
| 6/26/2026 | $4.88 | $5.09 | $4.85 | $4.95 | 2.66M |
| 6/25/2026 | $4.75 | $4.92 | $4.75 | $4.91 | 597,000 |
| 6/24/2026 | $4.61 | $4.71 | $4.51 | $4.69 | 1.29M |
| 6/23/2026 | $4.76 | $4.80 | $4.62 | $4.63 | 490,701 |
| 6/22/2026 | $4.80 | $4.87 | $4.70 | $4.77 | 632,781 |
| 6/18/2026 | $4.88 | $4.96 | $4.74 | $4.81 | 1.13M |
| 6/17/2026 | $4.85 | $5.05 | $4.74 | $4.74 | 701,445 |
| 6/16/2026 | $5.00 | $5.05 | $4.75 | $4.86 | 863,900 |
| 6/15/2026 | $4.90 | $5.10 | $4.81 | $4.98 | 817,639 |
| 6/12/2026 | $4.79 | $5.05 | $4.73 | $4.82 | 935,014 |
| 6/11/2026 | $4.29 | $4.83 | $4.22 | $4.78 | 1.00M |
| 6/10/2026 | $4.56 | $4.64 | $4.25 | $4.28 | 722,522 |
| 6/9/2026 | $4.56 | $4.76 | $4.52 | $4.56 | 1.16M |
| 6/8/2026 | $4.28 | $4.65 | $4.21 | $4.52 | 1.25M |
| 6/5/2026 | $4.32 | $4.37 | $4.09 | $4.16 | 704,704 |
| 6/4/2026 | $4.29 | $4.35 | $4.18 | $4.32 | 883,418 |
| 6/3/2026 | $4.42 | $4.43 | $4.16 | $4.22 | 959,703 |
| 6/2/2026 | $4.50 | $4.56 | $4.43 | $4.48 | 733,300 |
| 6/1/2026 | $4.41 | $4.65 | $4.40 | $4.57 | 1.12M |
| 5/29/2026 | $4.65 | $4.68 | $4.41 | $4.46 | 981,822 |
| 5/28/2026 | $4.63 | $4.71 | $4.55 | $4.56 | 542,185 |
| 5/27/2026 | $4.67 | $4.79 | $4.60 | $4.63 | 571,600 |
| 5/26/2026 | $4.57 | $4.78 | $4.55 | $4.64 | 716,400 |
| 5/22/2026 | $4.53 | $4.64 | $4.41 | $4.51 | 613,864 |
| 5/21/2026 | $4.22 | $4.55 | $4.21 | $4.52 | 961,954 |
| 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 |