Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FICS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 35.2365 | -0.04 | -0.12% | 35.29 | 35.291 | 35.165 | 14,006 |
| Jul 16 2024 | 35.28 | 0.16 | 0.44% | 35.00 | 35.28 | 35.00 | 26,890 |
| Jul 15 2024 | 35.1238 | -0.32 | -0.89% | 35.37 | 35.37 | 35.095 | 12,141 |
| Jul 12 2024 | 35.44 | 0.43 | 1.23% | 35.32 | 35.51 | 35.31 | 14,242 |
| Jul 11 2024 | 35.01 | 0.20 | 0.57% | 35.10 | 35.16 | 34.98 | 58,315 |
| Jul 10 2024 | 34.81 | 0.31 | 0.90% | 34.72 | 34.81 | 34.59 | 18,742 |
| Jul 09 2024 | 34.50 | -0.19 | -0.55% | 34.57 | 34.62 | 34.4428 | 24,509 |
| Jul 08 2024 | 34.69 | -0.02 | -0.06% | 34.89 | 34.89 | 34.64 | 30,124 |
| Jul 05 2024 | 34.71 | 0.16 | 0.45% | 34.71 | 34.81 | 34.553 | 50,455 |
| Jul 03 2024 | 34.5545 | 0.34 | 1.01% | 34.54 | 34.63 | 34.50 | 19,579 |
| Jul 02 2024 | 34.21 | -0.12 | -0.35% | 34.09 | 34.23 | 33.9601 | 23,798 |
| Jul 01 2024 | 34.33 | 0.13 | 0.38% | 34.46 | 34.52 | 34.25 | 98,145 |
| Jun 28 2024 | 34.20 | -0.15 | -0.44% | 34.27 | 34.27 | 34.1201 | 28,537 |
| Jun 27 2024 | 34.3519 | -0.28 | -0.82% | 34.40 | 34.449 | 34.2701 | 17,922 |
| Jun 26 2024 | 34.6363 | -0.28 | -0.81% | 34.66 | 34.70 | 34.52 | 18,152 |
| Jun 25 2024 | 34.92 | -0.11 | -0.31% | 34.86 | 34.99 | 34.79 | 66,334 |
| Jun 24 2024 | 35.03 | 0.25 | 0.72% | 34.99 | 35.23 | 34.99 | 24,569 |
| Jun 21 2024 | 34.78 | -0.23 | -0.66% | 34.74 | 34.86 | 34.71 | 101,357 |
| Jun 20 2024 | 35.01 | -0.05 | -0.14% | 34.84 | 35.07 | 34.84 | 20,467 |
| Jun 18 2024 | 35.06 | 0.27 | 0.78% | 34.93 | 35.09 | 34.93 | 247,029 |
| Jun 17 2024 | 34.7884 | 0.24 | 0.69% | 34.55 | 34.81 | 34.54 | 35,997 |
| Jun 14 2024 | 34.55 | -0.47 | -1.34% | 34.54 | 34.59 | 34.36 | 21,077 |
| Jun 13 2024 | 35.0204 | -0.40 | -1.14% | 35.24 | 35.24 | 34.88 | 20,460 |
| Jun 12 2024 | 35.4245 | 0.58 | 1.66% | 35.42 | 35.60 | 35.38 | 13,342 |
| Jun 11 2024 | 34.8471 | -0.29 | -0.82% | 34.89 | 34.90 | 34.6586 | 28,503 |
| Jun 10 2024 | 35.135 | -0.14 | -0.38% | 35.08 | 35.17 | 34.97 | 29,732 |
| Jun 07 2024 | 35.27 | -0.39 | -1.09% | 35.35 | 35.47 | 35.27 | 16,786 |
| Jun 06 2024 | 35.66 | 0.21 | 0.60% | 35.57 | 35.66 | 35.5295 | 15,366 |
| Jun 05 2024 | 35.4472 | 0.37 | 1.05% | 35.40 | 35.48 | 35.2499 | 21,860 |
| Jun 04 2024 | 35.08 | -0.06 | -0.17% | 35.14 | 35.14 | 34.81 | 32,543 |
| Jun 03 2024 | 35.14 | 0.08 | 0.23% | 35.14 | 35.2799 | 34.98 | 19,437 |
| May 31 2024 | 35.0606 | 0.39 | 1.13% | 34.97 | 35.07 | 34.78 | 25,634 |
| May 30 2024 | 34.6684 | 0.17 | 0.50% | 34.68 | 34.779 | 34.63 | 19,110 |
| May 29 2024 | 34.4946 | -0.44 | -1.25% | 34.71 | 34.71 | 34.4946 | 32,064 |
| May 28 2024 | 34.93 | -0.17 | -0.48% | 35.18 | 35.18 | 34.93 | 7,105 |
| May 24 2024 | 35.10 | 0.18 | 0.52% | 35.05 | 35.16 | 35.0499 | 12,717 |
| May 23 2024 | 34.92 | -0.03 | -0.08% | 35.34 | 35.34 | 34.83 | 10,447 |
| May 22 2024 | 34.948 | -0.21 | -0.60% | 35.03 | 35.09 | 34.875 | 23,550 |
| May 21 2024 | 35.1597 | 0.08 | 0.23% | 35.08 | 35.18 | 35.06 | 12,765 |
| May 20 2024 | 35.0806 | -0.06 | -0.18% | 35.21 | 35.21 | 35.07 | 10,385 |
| May 17 2024 | 35.1421 | 0.10 | 0.29% | 35.04 | 35.1639 | 34.98 | 8,776 |
| May 16 2024 | 35.04 | -0.16 | -0.45% | 35.07 | 35.135 | 35.04 | 9,940 |
| May 15 2024 | 35.198 | 0.34 | 0.97% | 35.03 | 35.198 | 34.9799 | 10,517 |
| May 14 2024 | 34.86 | 0.08 | 0.23% | 34.84 | 34.88 | 34.76 | 16,203 |
| May 13 2024 | 34.7816 | -0.10 | -0.28% | 34.92 | 34.92 | 34.76 | 22,295 |
| May 10 2024 | 34.8789 | 0.09 | 0.26% | 34.87 | 34.91 | 34.82 | 19,289 |
| May 09 2024 | 34.7878 | 0.21 | 0.60% | 34.61 | 34.8144 | 34.60 | 62,307 |
| May 08 2024 | 34.5802 | 0.19 | 0.55% | 34.53 | 34.61 | 34.53 | 26,103 |
| May 07 2024 | 34.39 | 0.18 | 0.53% | 34.42 | 34.4936 | 34.34 | 28,867 |
| May 06 2024 | 34.21 | 0.20 | 0.60% | 34.06 | 34.25 | 34.06 | 15,666 |
| May 03 2024 | 34.007 | 0.32 | 0.94% | 34.08 | 34.08 | 33.88 | 20,413 |
| May 02 2024 | 33.69 | 0.44 | 1.32% | 33.53 | 33.725 | 33.43 | 17,562 |
| May 01 2024 | 33.25 | -0.05 | -0.15% | 33.28 | 33.63 | 33.2034 | 19,676 |
| Apr 30 2024 | 33.30 | -0.48 | -1.42% | 33.62 | 33.6753 | 33.30 | 10,458 |
| Apr 29 2024 | 33.78 | 0.06 | 0.18% | 33.74 | 33.80 | 33.71 | 16,827 |
| Apr 26 2024 | 33.72 | 0.17 | 0.51% | 33.66 | 33.79 | 33.62 | 15,486 |
| Apr 25 2024 | 33.5501 | -0.06 | -0.18% | 33.26 | 33.5825 | 33.2117 | 43,808 |
| Apr 24 2024 | 33.61 | -0.28 | -0.82% | 33.80 | 33.80 | 33.54 | 59,511 |
| Apr 23 2024 | 33.8873 | 0.38 | 1.13% | 33.83 | 33.9452 | 33.65 | 17,531 |
| Apr 22 2024 | 33.51 | 0.27 | 0.81% | 33.39 | 33.61 | 33.35 | 33,223 |
| Apr 19 2024 | 33.2401 | 0.08 | 0.24% | 33.26 | 33.335 | 33.173 | 45,981 |
