American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

FI

FI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

FI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of FI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 10, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jun 16, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 15, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 24, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Mar 23, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 10, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 24, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 Feb 17, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 13, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jan 06, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 10, 2025
Markwayne Mullin Senate / R Sale (Full) $15,001 - $50,000 Nov 03, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Nov 03, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Oct 06, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Sep 29, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 05, 2025
Byron Donalds House / R Sale $1,001 - $15,000 Sep 04, 2025
Byron Donalds House / R Sale $1,001 - $15,000 Sep 04, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 26, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 26, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 15, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 15, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 07, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 07, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 06, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Aug 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jul 25, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jul 25, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jul 22, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 01, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 01, 2025
Michael T. McCaul House / R Sale $100,001 - $250,000 Jun 27, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Jun 16, 2025
Ro Khanna House / D Sale $1,001 - $15,000 May 28, 2025
Ro Khanna House / D Sale $1,001 - $15,000 May 19, 2025
Josh Gottheimer House / D Sale $1,001 - $15,000 May 14, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 May 12, 2025
Michael T. McCaul House / R Purchase $50,001 - $100,000 Apr 28, 2025
Thomas H. Kean, Jr. House / R Purchase $1,001 - $15,000 Apr 24, 2025
Dan Newhouse House / R Sale $1,001 - $15,000 Apr 11, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 09, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Apr 07, 2025
Josh Gottheimer House / D Purchase $1,001 - $15,000 Apr 04, 2025
FI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
FI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
FI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in FI holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by FI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $180,000 Jul 20, 2026 Issue: Banking Homeland Security Financial Institutions/Investments/Securities
  • $370,000 Apr 22, 2026 Issue: Banking Homeland Security Financial Institutions/Investments/Securities
  • $220,000 Jan 20, 2026 Issue: Banking Homeland Security Financial Institutions/Investments/Securities Immigration
  • $270,000 Oct 20, 2025 Issue: Banking Homeland Security Financial Institutions/Investments/Securities Immigration
  • $370,000 Jul 18, 2025 Issue: Banking Homeland Security Financial Institutions/Investments/Securities
  • $130,000 Apr 21, 2025 Issue: Banking Homeland Security Financial Institutions/Investments/Securities
  • $200,000 Jan 21, 2025 Issue: Financial Institutions/Investments/Securities Banking Homeland Security
  • $200,000 Oct 18, 2024 Issue: Financial Institutions/Investments/Securities Homeland Security Banking
  • $150,000 Jul 22, 2024 Issue: Financial Institutions/Investments/Securities Homeland Security Banking
  • $50,000 Jan 22, 2024 Issue: Banking Financial Institutions/Investments/Securities
  • $50,000 Jan 19, 2024 Issue: Homeland Security Banking
  • $140,000 Oct 20, 2023 Issue: Small Business Financial Institutions/Investments/Securities Homeland Security Banking
  • $140,000 Jul 20, 2023 Issue: Small Business Financial Institutions/Investments/Securities Homeland Security Banking
Revolving Door

Former government officials who have lobbied for FI

Quiver Logo

No former government officials on record as having lobbied for FI

Revolving Door Dashboard
Corporate Lobbying

FI Estimated quarterly lobbying spending

Revenue Breakdown

FI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
FI Income Statement
FI Balance Sheet
FI Cash Flow
U.S. Patents

New FI patent grants

  • Patent Title: Kitchen display systems and methods Sep. 22, 2026
  • Patent Title: Card attachment system and method Aug. 11, 2026
  • Patent Title: Point of sale device with secure connection between security meshes Jun. 09, 2026
  • Patent Title: Card attachment system and method Mar. 17, 2026
  • Patent Title: Kitchen display systems and methods Aug. 05, 2025
  • Patent Title: High-integrity opaque-inset panel envelope, and method for manufacturing the same Jul. 22, 2025
  • Patent Title: Automated product recommendation Jul. 08, 2025
  • Patent Title: Card attachment system and method Jun. 17, 2025
  • Patent Title: Envelope Dec. 24, 2024
  • Patent Title: Envelope Nov. 12, 2024
  • Patent Title: Envelope Sep. 17, 2024
  • Patent Title: Point of sale device with secure connection between security meshes Aug. 20, 2024
  • Patent Title: Visible light communication for verifying a secure wireless connection Jun. 18, 2024
  • Patent Title: In-store mirror cart in an in-store environment Jan. 30, 2024
  • Patent Title: High-integrity opaque-inset panel envelope, and method for manufacturing the same Dec. 26, 2023
  • Patent Title: Systems and methods for mobile device-enabled cardless cash withdrawals Sep. 12, 2023
  • Patent Title: Hardware device for entering a pin via tapping on a touch screen display Jul. 25, 2023
  • Patent Title: Automated product recommendation Feb. 28, 2023
  • Patent Title: Envelope Nov. 15, 2022
  • Patent Title: Visible light communication for verifying a secure wireless connection Nov. 01, 2022
  • Patent Title: High-integrity opaque-inset panel envelope, and method for manufacturing the same Nov. 01, 2022
  • Patent Title: Hardware device for entering a pin via tapping on a touch screen display May. 24, 2022
  • Patent Title: Systems and methods for mobile device-enabled cardless cash withdrawals Jul. 27, 2021
  • Patent Title: Card account identifiers associated with conditions for temporary use Jun. 22, 2021
  • Patent Title: Systems and methods for customizing mobile applications based upon user associations with one or more entities May. 01, 2018
  • Patent Title: Biller-initiated electronic billing activation Dec. 12, 2017
  • Patent Title: Single sign-on processing for associated mobile applications Oct. 10, 2017
  • Patent Title: Systems and methods for electronic payment instrument repository Jul. 18, 2017
  • Patent Title: Single sign-on processing for associated mobile applications Jun. 27, 2017
  • Patent Title: Single sign-on processing for associated mobile applications May. 02, 2017
  • Patent Title: Personalized security management Sep. 08, 2015
  • Patent Title: Single sign-on processing for associated mobile applications Apr. 21, 2015
  • Patent Title: Systems and methods for customizing mobile applications based upon user associations with one or more entities Jan. 27, 2015
  • Patent Title: Systems and methods for customizing mobile applications based upon user associations with one or more entities Jan. 27, 2015
  • Patent Title: Centralized payment method and system for online and offline transactions Oct. 28, 2014
  • Patent Title: Systems and methods for evaluating alternative financial products Jun. 24, 2014
  • Patent Title: Personalized security management Jun. 17, 2014
  • Patent Title: Systems and methods for migrating customers to alternative financial products Jun. 03, 2014
  • Patent Title: Systems and methods for customer value optimization involving relationship optimization Apr. 01, 2014
  • Patent Title: Systems and methods for processing a payment coupon image Jan. 21, 2014
  • Patent Title: Systems and methods for optimizations involving insufficient funds (nsf) conditions Jan. 21, 2014
  • Patent Title: Facilitating presentation of content relating to a financial transaction Jan. 07, 2014
  • Patent Title: Systems and methods for capturing and processing payment coupon information Sep. 24, 2013
  • Patent Title: Systems and methods for determining estimated lead times Apr. 30, 2013
  • Patent Title: Systems and methods for deposit predictions based upon template matching Apr. 09, 2013
  • Patent Title: Systems, methods, and apparatus for establishing payees based on cleared items posted to a financial account Oct. 16, 2012
  • Patent Title: Systems and methods for deposit predictions based upon monte carlo analysis Sep. 25, 2012
  • Patent Title: Systems and methods for determining estimated lead times Aug. 14, 2012
  • Patent Title: Multi-factor authentication Aug. 03, 2010
  • Patent Title: Electronic item management and archival system and method of operating the same Jul. 06, 2010
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to FI from public contracts

FI News

Recent insights relating to FI

CNBC Recommendations

Recent picks made for FI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in FI

FI Analyst Ratings

FI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
FI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $FI stock a Buy, Sell, or Hold?

  • What is the price target for $FI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

FI Top Shareholders
Shareholder
Shares Held
FI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $FI stock?

  • Who owns the most shares of $FI stock?

  • What funds own $FI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

FI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view FI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About FI

No description available

FI (FI) Historical Stock Prices

FI (FI) closed at $63.80 on November 10, 2025. Over the past year its adjusted close ranged from $61.63 to $237.79. Daily prices go back to January 2, 2014, 2,562 trading days in all.

  • 1 month-47.97%
  • 3 months-51.75%
  • Year to date-68.94%
  • 1 year-69.72%
  • 3 years+1,925.40%
  • 5 years+2,923.70%
  • Max+143.88%
See every congressional and insider trade on the FI price chart

Quiver Premium charts FI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Nov 10, 2025 63.91 64.18 62.67 63.80 63.80 8,431,560
Nov 7, 2025 60.95 63.84 60.95 63.70 63.70 14,163,908
Nov 6, 2025 63.80 64.00 61.33 61.63 61.63 17,566,204
Nov 5, 2025 63.74 64.87 63.50 64.00 64.00 15,622,957
Nov 4, 2025 64.64 66.22 63.71 64.45 64.45 16,559,511
Nov 3, 2025 66.00 67.48 64.66 65.14 65.14 22,480,465
Oct 31, 2025 65.64 68.00 65.13 66.69 66.69 30,157,021
Oct 30, 2025 68.87 70.10 64.52 65.19 65.19 63,794,834
Oct 29, 2025 71.36 76.64 66.58 70.60 70.60 103,454,150
Oct 28, 2025 126.73 128.78 125.80 126.17 126.17 5,802,797
Oct 27, 2025 126.36 126.80 124.94 126.54 126.54 3,809,938
Oct 24, 2025 125.31 126.23 124.86 125.17 125.17 2,840,906
Oct 23, 2025 125.29 125.64 123.50 123.96 123.96 2,454,390
Oct 22, 2025 125.86 126.70 124.46 125.25 125.25 3,953,648
Oct 21, 2025 123.87 126.72 123.80 126.07 126.07 3,086,831
Oct 20, 2025 122.29 124.78 121.89 124.14 124.14 3,958,319
Oct 17, 2025 118.00 121.82 117.86 121.65 121.65 4,315,878
Oct 16, 2025 120.69 121.68 117.84 118.00 118.00 5,394,702
Oct 15, 2025 124.48 125.17 120.79 121.11 121.11 4,927,603
Oct 14, 2025 121.78 124.53 121.40 124.12 124.12 3,923,860
Oct 13, 2025 122.62 123.56 121.93 122.55 122.55 3,518,768
Oct 10, 2025 125.96 126.35 122.62 122.63 122.63 4,497,608
Oct 9, 2025 126.92 127.69 125.34 125.96 125.96 3,554,941
Oct 8, 2025 126.98 127.86 125.72 126.51 126.51 3,233,566
Oct 7, 2025 125.51 128.35 125.51 126.69 126.69 4,196,363
Oct 6, 2025 128.00 128.24 125.00 125.05 125.05 5,773,038
Oct 3, 2025 126.14 129.85 126.13 127.56 127.56 4,431,972
Oct 2, 2025 126.09 127.73 125.01 125.76 125.76 5,563,825
Oct 1, 2025 128.28 129.64 124.89 126.09 126.09 5,073,517
Sep 30, 2025 130.13 130.40 127.41 128.93 128.93 4,764,307
Sep 29, 2025 129.57 130.64 128.60 130.45 130.45 3,990,499
Sep 26, 2025 128.80 130.58 128.57 129.56 129.56 3,208,811
Sep 25, 2025 130.01 130.77 128.08 128.66 128.66 4,520,001
Sep 24, 2025 130.51 130.85 129.49 130.59 130.59 6,231,261
Sep 23, 2025 130.89 131.72 128.81 129.82 129.82 7,440,572
Sep 22, 2025 130.83 131.97 128.75 130.48 130.48 7,526,805
Sep 19, 2025 133.37 133.37 131.39 131.80 131.80 10,594,019
Sep 18, 2025 135.12 135.32 132.40 132.87 132.87 3,239,379
Sep 17, 2025 133.32 135.59 133.24 134.18 134.18 3,042,919
Sep 16, 2025 131.47 133.95 130.76 132.75 132.75 3,374,364
Sep 15, 2025 135.20 135.88 132.57 132.65 132.65 2,969,901
Sep 12, 2025 135.58 135.80 134.28 134.32 134.32 2,913,501
Sep 11, 2025 132.91 136.14 132.59 135.70 135.70 3,859,098
Sep 10, 2025 136.00 136.60 131.96 132.14 132.14 4,828,869
Sep 9, 2025 135.53 136.43 134.69 136.41 136.41 4,124,169
Sep 8, 2025 134.60 135.39 132.47 135.21 135.21 5,130,267
Sep 5, 2025 136.37 138.62 134.25 135.05 135.05 3,575,191
Sep 4, 2025 136.58 136.75 135.24 136.18 136.18 3,337,062
Sep 3, 2025 136.45 137.70 135.96 136.77 136.77 3,329,432
Sep 2, 2025 137.57 138.49 134.03 136.78 136.78 4,914,038
Aug 29, 2025 137.80 138.85 137.43 138.18 138.18 3,770,438
Aug 28, 2025 138.23 138.47 136.24 137.65 137.65 3,853,869
Aug 27, 2025 137.60 138.67 137.39 137.98 137.98 3,615,277
Aug 26, 2025 137.00 138.20 136.72 137.88 137.88 4,108,584
Aug 25, 2025 139.65 139.94 137.04 137.26 137.26 2,783,181
Aug 22, 2025 139.70 140.09 136.79 139.68 139.68 6,163,122
Aug 21, 2025 139.43 140.19 137.81 140.00 140.00 3,596,086
Aug 20, 2025 139.03 140.42 138.11 139.96 139.96 3,749,805
Aug 19, 2025 137.59 140.21 137.06 139.11 139.11 4,669,974
Aug 18, 2025 136.65 137.65 135.51 137.06 137.06 3,793,701
Aug 15, 2025 135.67 137.86 135.01 136.70 136.70 4,221,643
Aug 14, 2025 134.00 134.73 132.67 134.62 134.62 4,159,249
Aug 13, 2025 132.59 135.29 132.22 134.29 134.29 4,260,127
Aug 12, 2025 132.82 133.30 131.81 132.32 132.32 3,002,936
Aug 11, 2025 133.69 135.20 131.64 132.22 132.22 3,477,321
Aug 8, 2025 133.51 134.43 131.65 133.24 133.24 3,928,110
Aug 7, 2025 134.76 135.45 131.06 132.70 132.70 6,307,200
Aug 6, 2025 134.50 136.47 134.01 134.04 134.04 5,699,925
Aug 5, 2025 136.22 136.69 133.81 134.28 134.28 5,427,775
Aug 4, 2025 135.28 136.50 134.38 136.15 136.15 4,981,827
Aug 1, 2025 138.44 138.81 134.82 135.33 135.33 5,451,759
Jul 31, 2025 139.14 141.38 138.76 138.94 138.94 5,669,300
Jul 30, 2025 141.62 142.83 139.91 140.85 140.85 5,181,085
Jul 29, 2025 140.16 142.64 140.06 142.50 142.50 6,644,546
Jul 28, 2025 142.13 144.05 139.25 139.94 139.94 7,907,054
Jul 25, 2025 141.00 142.15 138.39 142.03 142.03 7,783,801
Jul 24, 2025 143.31 144.18 139.25 140.08 140.08 12,905,006
Jul 23, 2025 137.00 143.25 128.22 143.00 143.00 29,008,090
Jul 22, 2025 165.50 167.39 164.61 165.98 165.98 4,729,671
Jul 21, 2025 166.87 167.07 164.89 165.46 165.46 4,710,458
Jul 18, 2025 167.75 168.01 165.66 165.74 165.74 3,994,345
Jul 17, 2025 166.25 167.80 166.00 167.35 167.35 5,478,324
Jul 16, 2025 164.83 165.94 164.09 165.71 165.71 3,564,841
Jul 15, 2025 166.16 167.03 164.22 164.42 164.42 4,376,441
Jul 14, 2025 166.65 168.93 165.38 167.00 167.00 4,080,380
Jul 11, 2025 168.72 169.75 164.05 165.52 165.52 6,294,547
Jul 10, 2025 170.71 171.07 168.53 169.70 169.70 4,338,383
Jul 9, 2025 171.18 171.77 169.79 170.95 170.95 3,324,419
Jul 8, 2025 172.90 173.50 168.66 170.42 170.42 3,965,387
Jul 7, 2025 175.25 175.92 172.60 173.31 173.31 2,964,497
Jul 3, 2025 173.43 175.79 172.78 175.55 175.55 2,211,394
Jul 2, 2025 172.65 173.50 170.54 172.45 172.45 2,784,759
Jul 1, 2025 171.39 173.09 170.80 172.68 172.68 3,152,022
Jun 30, 2025 173.06 173.50 171.06 172.41 172.41 3,289,133
Jun 27, 2025 171.54 173.50 170.68 172.33 172.33 3,934,972
Jun 26, 2025 170.37 171.56 169.35 171.36 171.36 3,052,892
Jun 25, 2025 174.75 174.75 170.20 170.36 170.36 4,125,585
Jun 24, 2025 177.00 177.36 171.68 172.66 172.66 6,884,866
Jun 23, 2025 169.04 170.74 166.50 170.54 170.54 7,169,784
Jun 20, 2025 162.33 164.58 161.78 163.38 163.38 8,513,822
Jun 18, 2025 163.65 164.20 159.76 161.36 161.36 5,641,033
Jun 17, 2025 164.17 165.34 163.27 163.44 163.44 2,957,935
Jun 16, 2025 163.97 165.77 163.38 164.89 164.89 3,074,274
Jun 13, 2025 164.65 166.00 162.38 163.02 163.02 3,499,785
Jun 12, 2025 167.72 168.25 166.49 168.02 168.02 2,352,003
Jun 11, 2025 168.22 168.84 166.32 168.07 168.07 3,347,782
Jun 10, 2025 166.52 169.56 166.32 168.81 168.81 3,872,109
Jun 9, 2025 167.39 169.66 166.57 166.94 166.94 4,373,335
Jun 6, 2025 166.85 167.89 165.40 166.71 166.71 4,271,550
Jun 5, 2025 164.29 165.72 163.66 165.38 165.38 4,120,257
Jun 4, 2025 162.20 164.69 161.95 164.16 164.16 4,522,050
Jun 3, 2025 161.02 162.21 157.57 162.11 162.11 7,628,725
Jun 2, 2025 161.76 162.34 159.88 162.00 162.00 6,515,145
May 30, 2025 159.71 162.83 159.00 162.79 162.79 11,992,163
May 29, 2025 160.77 161.54 158.51 159.62 159.62 8,233,908
May 28, 2025 160.20 160.78 156.30 160.74 160.74 6,227,840
May 27, 2025 161.30 161.75 159.37 160.14 160.14 8,278,020
May 23, 2025 159.68 160.95 158.56 159.34 159.34 8,356,437
May 22, 2025 162.17 163.00 160.90 161.34 161.34 5,427,826
May 21, 2025 166.93 167.70 162.16 162.22 162.22 6,029,988
May 20, 2025 169.00 169.73 165.54 165.87 165.87 5,133,793
May 19, 2025 166.05 169.32 165.75 169.14 169.14 5,835,088
May 16, 2025 159.50 167.99 159.50 166.66 166.66 11,453,581
May 15, 2025 189.32 190.86 157.35 159.13 159.13 23,336,335
May 14, 2025 190.55 191.28 187.34 189.86 189.86 3,791,396
May 13, 2025 188.10 191.91 187.90 191.00 191.00 4,664,579
May 12, 2025 187.23 187.55 184.92 186.82 186.82 3,096,580
May 9, 2025 181.34 184.55 180.88 184.07 184.07 3,882,005
May 8, 2025 183.92 184.88 180.89 181.39 181.39 6,664,849
May 7, 2025 185.34 186.39 181.97 182.19 182.19 3,483,161
May 6, 2025 183.16 186.83 183.16 184.95 184.95 2,519,840
May 5, 2025 183.89 186.74 181.75 185.50 185.50 2,376,396
May 2, 2025 185.11 187.03 182.91 184.37 184.37 3,723,874
May 1, 2025 183.88 185.04 182.29 183.02 183.02 2,955,039
Apr 30, 2025 182.78 185.28 180.00 184.57 184.57 3,471,933
Apr 29, 2025 177.63 185.70 177.63 185.29 185.29 5,115,096
Apr 28, 2025 179.00 183.44 176.50 178.03 178.03 4,925,051
Apr 25, 2025 181.15 182.07 177.33 177.53 177.53 7,894,688
Apr 24, 2025 193.04 198.68 176.24 176.90 176.90 17,074,759
Apr 23, 2025 219.50 221.50 216.25 217.10 217.10 3,563,665
Apr 22, 2025 210.00 214.80 208.50 214.29 214.29 2,618,694
Apr 21, 2025 208.64 209.74 204.34 207.46 207.46 2,843,419
Apr 17, 2025 209.75 212.58 204.55 208.66 208.66 3,571,294
Apr 16, 2025 212.63 214.32 208.69 210.11 210.11 2,351,032
Apr 15, 2025 213.55 215.15 211.40 212.83 212.83 2,120,721
Apr 14, 2025 212.00 213.65 209.93 212.24 212.24 2,421,059
Apr 11, 2025 203.26 209.87 200.81 208.14 208.14 2,784,696
Apr 10, 2025 207.34 208.36 198.44 204.38 204.38 3,428,784
Apr 9, 2025 192.17 211.63 191.12 210.38 210.38 5,111,881
Apr 8, 2025 206.56 208.20 191.44 195.59 195.59 4,478,925
Apr 7, 2025 192.20 202.85 186.67 198.44 198.44 5,346,807
Apr 4, 2025 209.40 211.28 198.51 198.60 198.60 4,944,939
Apr 3, 2025 218.17 222.62 216.64 216.90 216.90 3,705,054
Apr 2, 2025 221.91 227.00 221.40 226.15 226.15 4,440,321
Apr 1, 2025 220.37 222.30 217.13 222.01 222.01 3,372,249
Mar 31, 2025 215.70 221.83 214.28 220.83 220.83 4,243,971
Mar 28, 2025 218.84 220.38 214.93 216.13 216.13 2,499,797
Mar 27, 2025 220.93 222.24 218.70 219.18 219.18 3,964,725
Mar 26, 2025 223.40 224.21 220.81 221.69 221.69 1,690,163
Mar 25, 2025 222.39 223.36 221.07 222.62 222.62 1,935,421
Mar 24, 2025 220.92 223.30 219.94 221.79 221.79 1,685,773
Mar 21, 2025 220.32 221.62 217.34 218.09 218.09 3,538,167
Mar 20, 2025 218.67 222.68 218.56 221.79 221.79 2,298,889
Mar 19, 2025 216.91 221.74 216.57 220.35 220.35 3,475,373
Mar 18, 2025 217.15 218.45 215.80 216.94 216.94 2,402,150
Mar 17, 2025 213.52 218.85 213.27 218.16 218.16 2,063,864
Mar 14, 2025 210.35 214.99 207.54 214.61 214.61 3,190,486
Mar 13, 2025 211.31 213.63 208.39 209.45 209.45 2,659,435
Mar 12, 2025 216.68 216.68 209.59 211.33 211.33 3,744,972
Mar 11, 2025 215.29 216.37 212.79 213.41 213.41 4,734,638
Mar 10, 2025 214.37 216.99 211.87 214.62 214.62 5,614,430
Mar 7, 2025 219.68 220.84 212.85 218.04 218.04 4,456,927
Mar 6, 2025 223.00 224.33 218.01 219.95 219.95 3,058,522
Mar 5, 2025 224.15 226.81 222.96 225.96 225.96 2,415,752
Mar 4, 2025 235.69 235.70 222.95 223.92 223.92 4,323,495
Mar 3, 2025 235.47 238.59 234.80 237.79 237.79 4,041,349
Feb 28, 2025 232.50 235.86 231.37 235.69 235.69 3,161,640
Feb 27, 2025 231.15 234.94 230.00 231.58 231.58 2,938,126
Feb 26, 2025 231.90 234.95 229.43 229.71 229.71 4,558,374
Feb 25, 2025 230.00 233.00 229.06 232.38 232.38 4,307,612
Feb 24, 2025 230.70 233.33 225.89 232.09 232.09 3,779,632
Feb 21, 2025 234.21 235.24 231.24 232.34 232.34 4,404,370
Feb 20, 2025 237.02 238.00 234.02 234.43 234.43 3,688,314
Feb 19, 2025 236.00 237.13 234.36 236.34 236.34 2,849,918
Feb 18, 2025 231.47 236.93 230.94 236.28 236.28 5,087,073
Feb 14, 2025 230.95 232.65 230.00 230.60 230.60 2,111,032
Feb 13, 2025 228.93 230.75 227.29 229.87 229.87 2,189,051
Feb 12, 2025 228.65 229.64 226.35 227.73 227.73 2,721,571
Feb 11, 2025 229.65 230.59 228.37 229.89 229.89 2,787,979
Feb 10, 2025 229.68 231.50 229.03 230.65 230.65 2,907,626
Feb 7, 2025 231.54 233.26 229.78 230.06 230.06 2,737,067
Feb 6, 2025 229.50 232.25 228.27 231.24 231.24 2,734,134
Feb 5, 2025 224.41 231.61 221.70 229.53 229.53 5,443,554
Feb 4, 2025 218.53 219.97 213.11 214.22 214.22 3,169,187
Feb 3, 2025 214.41 217.47 212.27 216.62 216.62 2,025,485
Jan 31, 2025 215.81 217.52 215.40 216.04 216.04 2,180,530
Jan 30, 2025 214.04 218.03 214.01 215.91 215.91 2,501,864
Jan 29, 2025 211.82 220.26 211.37 212.51 212.51 4,113,489
Jan 28, 2025 212.73 213.88 210.83 211.72 211.72 2,419,752
Jan 27, 2025 207.61 213.23 207.48 213.13 213.13 2,836,423
Jan 24, 2025 206.90 209.43 206.51 208.84 208.84 1,979,595
Jan 23, 2025 207.36 208.99 204.72 206.49 206.49 3,297,984
Jan 22, 2025 208.98 209.86 207.62 209.45 209.45 1,805,516
Jan 21, 2025 210.00 210.78 208.67 208.98 208.98 2,014,268
Jan 17, 2025 207.80 209.31 206.01 208.58 208.58 2,598,084
Jan 16, 2025 204.72 207.28 204.30 206.26 206.26 2,530,955
Jan 15, 2025 206.76 207.01 203.33 204.25 204.25 3,322,798
Jan 14, 2025 204.05 205.41 203.15 204.47 204.47 2,680,344
Jan 13, 2025 199.58 201.71 199.52 201.53 201.53 1,918,078
Jan 10, 2025 203.84 204.25 199.58 200.51 200.51 3,114,414
Jan 8, 2025 204.03 205.74 203.73 205.23 205.23 2,490,879
Jan 7, 2025 206.26 207.33 203.46 203.82 203.82 2,711,253
Jan 6, 2025 208.57 208.99 205.40 205.63 205.63 1,823,730
Jan 3, 2025 207.48 208.75 205.59 208.57 208.57 1,579,964
Jan 2, 2025 207.00 207.85 204.51 205.98 205.98 2,002,709
Dec 31, 2024 206.77 207.26 204.80 205.42 205.42 1,416,897
Dec 30, 2024 206.17 207.41 204.15 206.27 206.27 1,912,851
Dec 27, 2024 208.68 209.36 206.20 207.95 207.95 1,426,751
Dec 26, 2024 208.38 210.43 208.38 210.29 210.29 1,202,715
Dec 24, 2024 206.28 209.45 206.28 209.45 209.45 795,811
Dec 23, 2024 204.64 206.85 203.58 206.71 206.71 1,586,464
Dec 20, 2024 201.52 206.68 201.45 206.05 206.05 6,792,078
Dec 19, 2024 203.51 205.64 201.99 202.26 202.26 3,310,458
Dec 18, 2024 205.16 208.28 201.61 201.76 201.76 3,396,511
Dec 17, 2024 202.70 204.71 201.95 204.15 204.15 3,547,123
Dec 16, 2024 205.70 206.25 202.93 203.38 203.38 3,181,522
Dec 13, 2024 206.17 206.85 203.86 204.66 204.66 2,536,167
Dec 12, 2024 204.36 205.22 203.18 204.85 204.85 2,316,508
Dec 11, 2024 202.50 205.03 201.65 203.96 203.96 2,720,419
Dec 10, 2024 203.28 203.28 200.52 201.54 201.54 3,582,157
Dec 9, 2024 207.06 207.57 202.72 202.89 202.89 3,985,435
Dec 6, 2024 205.29 207.56 204.69 207.28 207.28 3,642,676
Dec 5, 2024 203.00 208.00 200.71 204.00 204.00 7,613,815
Dec 4, 2024 215.28 216.38 213.24 215.85 215.85 3,801,879
Dec 3, 2024 219.36 220.13 214.91 215.38 215.38 3,949,064
Dec 2, 2024 222.00 222.19 217.74 218.51 218.51 2,512,740
Nov 29, 2024 221.10 222.35 220.70 220.96 220.96 1,543,376
Nov 27, 2024 219.88 222.26 219.37 220.59 220.59 2,234,422
Nov 26, 2024 222.00 223.23 221.01 222.45 222.45 1,868,509
Nov 25, 2024 221.15 223.22 219.78 221.76 221.76 4,340,847
Nov 22, 2024 217.15 222.05 217.15 221.56 221.56 2,876,564
Nov 21, 2024 218.33 219.11 217.21 217.41 217.41 2,832,341
Nov 20, 2024 217.22 218.18 215.06 217.94 217.94 2,828,196
Nov 19, 2024 212.04 216.93 211.65 215.12 215.12 2,609,779
Nov 18, 2024 211.01 213.28 210.57 212.74 212.74 1,748,885
Nov 15, 2024 210.47 211.24 208.89 210.92 210.92 2,279,330
Nov 14, 2024 213.10 214.45 210.11 210.85 210.85 2,283,631
Nov 13, 2024 213.97 215.50 213.13 213.18 213.18 2,096,815
Nov 12, 2024 214.47 215.25 213.50 214.06 214.06 1,805,977
Nov 11, 2024 212.56 215.45 212.56 214.86 214.86 2,353,368

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
FI Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at FI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation