FIP Stock Prices

Data as of Oct 29, 2026

Last

2.87

Change

+0.06

Open

2.83

Previous

2.81

High

2.92

Low

2.76

Bid

-

Ask

-

Volume

1,497,887

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.867

Hist Vol

0.689

Opt Volume

14

Open Int

20,081

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	2.83	2.92	2.76	2.87	+0.06	1,497,887	14	0.867	0.689
Oct 28, 2026	2.65	2.83	2.60	2.81	+0.14	1,029,161	0	0.000	0.689
Oct 27, 2026	2.54	2.72	2.51	2.67	+0.16	1,564,935	102	0.985	0.687
Oct 26, 2026	2.53	2.56	2.45	2.51	-0.03	1,067,142	10	0.000	0.684
Oct 23, 2026	2.50	2.57	2.45	2.54	+0.02	1,198,787	16	0.886	0.685
Oct 22, 2026	2.39	2.53	2.37	2.52	+0.11	1,420,365	21	0.894	0.684
Oct 21, 2026	2.33	2.45	2.31	2.41	+0.10	1,661,565	2	0.000	0.685
Oct 20, 2026	2.31	2.36	2.26	2.31	-0.01	1,463,227	2	0.000	0.684
Oct 19, 2026	2.47	2.47	2.32	2.32	-0.10	1,229,514	110	0.962	0.688
Oct 16, 2026	2.52	2.56	2.37	2.42	-0.14	1,593,045	350	0.000	0.689
Oct 15, 2026	2.31	2.56	2.23	2.56	+0.25	2,364,119	142	0.000	0.687
Oct 14, 2026	2.42	2.42	2.25	2.31	-0.13	1,881,562	112	1.015	0.678
Oct 13, 2026	2.57	2.60	2.42	2.44	-0.14	1,484,555	308	0.945	0.677
Oct 12, 2026	2.61	2.63	2.53	2.58	-0.07	1,040,289	20	0.000	0.677
Oct 9, 2026	2.67	2.73	2.63	2.65	-0.01	1,022,614	141	0.602	0.677
Oct 8, 2026	2.80	2.80	2.63	2.66	-0.18	2,578,151	25	0.000	0.677
Oct 7, 2026	2.63	2.89	2.60	2.84	+0.17	1,221,209	555	2.451	0.675
Oct 6, 2026	2.75	2.77	2.64	2.67	-0.04	800,688	401	1.513	0.672
Oct 5, 2026	2.69	2.73	2.60	2.71	+0.02	821,580	12	1.076	0.674
Oct 2, 2026	2.66	2.77	2.63	2.69	+0.00	1,202,714	22	0.725	0.678
Oct 1, 2026	2.73	2.76	2.59	2.60	-0.16	2,101,614	193	0.906	0.680
Sep 30, 2026	2.85	2.93	2.75	2.76	-0.06	1,046,134	29	0.711	0.679
Sep 29, 2026	2.94	2.94	2.75	2.82	-0.07	1,153,742	85	0.801	0.679
Sep 28, 2026	3.22	3.27	2.82	2.89	-0.23	1,817,128	2,359	0.687	0.679
Sep 25, 2026	3.09	3.17	3.04	3.13	+0.04	892,612	1,537	1.096	0.676
Sep 24, 2026	3.10	3.15	2.97	3.09	+0.00	1,375,167	0	0.000	0.683
Sep 23, 2026	3.23	3.23	3.03	3.09	-0.17	931,934	112	0.000	0.683
Sep 22, 2026	3.10	3.27	3.05	3.26	+0.19	1,147,453	27	0.000	0.681
Sep 21, 2026	3.00	3.09	2.93	3.07	+0.07	965,486	108	0.867	0.678
Sep 18, 2026	2.79	3.03	2.77	3.00	+0.21	2,609,163	261	0.923	0.679
Sep 17, 2026	2.92	2.97	2.77	2.79	-0.08	1,533,344	18	0.000	0.676
Sep 16, 2026	2.91	2.98	2.81	2.87	-0.03	1,515,563	2	0.714	0.675
Sep 15, 2026	3.00	3.02	2.77	2.90	-0.10	2,617,104	3,815	0.000	0.676
Sep 14, 2026	3.27	3.29	2.98	3.00	-0.31	2,867,644	1,767	0.832	0.678
Sep 11, 2026	3.34	3.36	3.27	3.31	+0.01	605,488	4	0.000	0.671
Sep 10, 2026	3.25	3.38	3.25	3.30	+0.01	922,162	1,013	0.841	0.674
Sep 9, 2026	3.45	3.48	3.22	3.29	-0.15	1,445,916	3,029	0.450	0.676
Sep 8, 2026	3.47	3.53	3.34	3.44	+0.00	959,474	1,011	0.989	0.675
Sep 4, 2026	3.32	3.46	3.32	3.41	+0.04	1,007,884	0	0.000	0.675
Sep 3, 2026	3.38	3.42	3.22	3.37	-0.01	958,021	2,778	0.912	0.675
Sep 2, 2026	3.36	3.47	3.33	3.38	+0.00	972,033	152	0.696	0.679
Sep 1, 2026	3.43	3.49	3.35	3.38	-0.10	1,029,993	86	0.570	0.679
Aug 31, 2026	3.57	3.57	3.46	3.48	-0.09	759,469	3	0.000	0.680
Aug 28, 2026	3.66	3.67	3.49	3.57	-0.08	1,119,982	0	0.000	0.679
Aug 27, 2026	3.78	3.78	3.58	3.65	-0.08	727,517	10	0.458	0.682
Aug 26, 2026	3.77	3.81	3.68	3.73	-0.04	1,082,862	42	0.516	0.682
Aug 25, 2026	3.81	3.84	3.67	3.77	+0.02	1,267,239	51	0.544	0.684
Aug 24, 2026	3.79	3.80	3.65	3.75	-0.07	783,384	93	0.612	0.684
Aug 21, 2026	3.78	3.98	3.76	3.82	+0.09	1,194,070	190	0.556	0.702
Aug 20, 2026	4.02	4.02	3.70	3.73	-0.33	1,080,964	606	0.461	0.702
Aug 19, 2026	4.08	4.15	4.01	4.06	+0.03	728,200	41	0.717	0.697
Aug 18, 2026	4.20	4.24	4.01	4.03	-0.22	746,924	531	0.739	0.697
Aug 17, 2026	4.50	4.50	4.20	4.25	-0.26	1,063,516	38	0.536	0.696
Aug 14, 2026	4.63	4.71	4.40	4.51	-0.15	774,461	57	0.641	0.693
Aug 13, 2026	4.52	4.68	4.47	4.66	+0.15	948,016	609	0.657	0.693
Aug 12, 2026	4.40	4.68	4.39	4.51	+0.14	1,545,696	854	0.888	0.694
Aug 11, 2026	4.34	4.53	4.33	4.37	+0.07	979,821	33	0.779	0.693
Aug 10, 2026	4.27	4.51	4.24	4.30	+0.03	1,416,746	455	0.669	0.693
Aug 7, 2026	4.12	4.36	4.01	4.27	+0.21	1,634,293	789	0.769	0.730
Aug 6, 2026	3.11	4.07	3.06	4.06	+0.64	2,921,379	5,130	0.707	0.741
Aug 5, 2026	3.35	3.52	3.35	3.41	+0.01	2,482,263	1,124	0.627	0.719
Aug 4, 2026	3.50	3.61	3.36	3.40	-0.03	5,821,728	70	0.979	0.724
Aug 3, 2026	3.75	3.83	3.39	3.43	-0.30	3,671,733	914	0.716	0.726
Jul 31, 2026	4.01	4.07	3.71	3.73	-0.27	1,026,519	828	0.827	0.721
Jul 30, 2026	3.84	4.06	3.75	4.00	+0.22	1,029,787	71	0.833	0.718
Jul 29, 2026	4.08	4.13	3.74	3.78	-0.30	1,517,360	322	0.711	0.716

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.