(FICS)
NASDAQ: FICS
· Real-Time Price · USD
39.02
0.35 (0.91%)
At close: Sep 11, 2025, 3:59 PM
39.02
0.00%
After-hours: Sep 11, 2025, 04:04 PM EDT
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.74 | 39.02 | 38.25 | 39.02 | 39.02 | 0.91% | 15,929 |
| Sep 10, 2025 | 38.86 | 38.86 | 38.60 | 38.67 | 38.67 | -0.90% | 9,200 |
| Sep 9, 2025 | 39.05 | 39.05 | 38.93 | 39.02 | 39.02 | -0.31% | 14,836 |
| Sep 8, 2025 | 39.13 | 39.16 | 39.00 | 39.14 | 39.14 | 0.44% | 34,200 |
| Sep 5, 2025 | 39.02 | 39.14 | 38.93 | 38.97 | 38.97 | 0.70% | 22,621 |
| Sep 4, 2025 | 38.77 | 38.77 | 38.58 | 38.70 | 38.70 | 0.73% | 12,844 |
| Sep 3, 2025 | 38.19 | 38.49 | 38.19 | 38.42 | 38.42 | 0.60% | 17,700 |
| Sep 2, 2025 | 38.01 | 38.21 | 38.01 | 38.19 | 38.19 | -1.19% | 18,028 |
| Aug 29, 2025 | 38.56 | 38.66 | 38.53 | 38.65 | 38.65 | -0.15% | 17,700 |
| Aug 28, 2025 | 38.65 | 38.72 | 38.61 | 38.71 | 38.71 | 0.13% | 20,893 |
| Aug 27, 2025 | 38.35 | 38.67 | 38.35 | 38.66 | 38.66 | 0.29% | 16,332 |
| Aug 26, 2025 | 38.56 | 38.56 | 38.47 | 38.55 | 38.55 | -0.18% | 13,742 |
| Aug 25, 2025 | 39.00 | 39.00 | 38.61 | 38.62 | 38.62 | -1.33% | 12,400 |
| Aug 22, 2025 | 38.79 | 39.21 | 38.79 | 39.14 | 39.14 | 0.88% | 8,520 |
| Aug 21, 2025 | 38.78 | 38.83 | 38.69 | 38.80 | 38.80 | -0.67% | 38,043 |
| Aug 20, 2025 | 38.91 | 39.16 | 38.91 | 39.06 | 39.06 | 1.06% | 23,121 |
| Aug 19, 2025 | 38.73 | 38.75 | 38.59 | 38.65 | 38.65 | 0.23% | 17,654 |
| Aug 18, 2025 | 38.45 | 38.57 | 38.44 | 38.56 | 38.56 | -0.21% | 20,700 |
| 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 |