(FICS)
NASDAQ: FICS
· Real-Time Price · USD
38.63
0.07 (0.17%)
At close: Aug 15, 2025, 3:59 PM
38.65
0.03%
After-hours: Aug 15, 2025, 04:04 PM EDT
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.58 | 38.69 | 38.58 | 38.64 | 38.64 | 0.21% | 43,702 |
| Aug 14, 2025 | 38.40 | 38.67 | 38.40 | 38.56 | 38.56 | -0.18% | 22,192 |
| Aug 13, 2025 | 38.52 | 38.79 | 38.52 | 38.63 | 38.63 | 0.60% | 19,225 |
| Aug 12, 2025 | 38.22 | 38.42 | 38.20 | 38.40 | 38.40 | 0.26% | 10,400 |
| Aug 11, 2025 | 38.32 | 38.33 | 38.21 | 38.30 | 38.30 | -0.26% | 33,807 |
| Aug 8, 2025 | 38.40 | 38.50 | 38.34 | 38.40 | 38.40 | -0.85% | 9,284 |
| Aug 7, 2025 | 38.75 | 38.83 | 38.58 | 38.73 | 38.73 | 0.89% | 26,010 |
| Aug 6, 2025 | 38.44 | 38.50 | 38.33 | 38.39 | 38.39 | -0.08% | 16,000 |
| Aug 5, 2025 | 38.45 | 38.51 | 38.35 | 38.42 | 38.42 | 0.42% | 19,900 |
| Aug 4, 2025 | 38.13 | 38.42 | 38.12 | 38.26 | 38.26 | 0.53% | 83,200 |
| Aug 1, 2025 | 38.05 | 38.06 | 37.84 | 38.06 | 38.06 | 0.03% | 19,265 |
| Jul 31, 2025 | 38.16 | 38.54 | 38.05 | 38.05 | 38.05 | -0.91% | 10,667 |
| Jul 30, 2025 | 38.59 | 38.64 | 38.32 | 38.40 | 38.40 | -1.21% | 22,005 |
| Jul 29, 2025 | 38.84 | 38.91 | 38.81 | 38.87 | 38.87 | 0.15% | 22,037 |
| Jul 28, 2025 | 39.06 | 39.06 | 38.76 | 38.81 | 38.81 | -1.70% | 24,001 |
| Jul 25, 2025 | 39.38 | 39.49 | 39.24 | 39.48 | 39.48 | -0.38% | 9,300 |
| Jul 24, 2025 | 39.68 | 39.83 | 39.62 | 39.63 | 39.63 | -0.85% | 24,255 |
| Jul 23, 2025 | 39.61 | 39.99 | 39.56 | 39.97 | 39.97 | 1.40% | 22,800 |
| Jul 22, 2025 | 39.07 | 39.44 | 39.07 | 39.42 | 39.42 | 0.92% | 12,900 |
| Jul 21, 2025 | 39.08 | 39.29 | 39.02 | 39.06 | 39.06 | 0.36% | 8,800 |