|
|
Closing price on 1/16/2023
|
|
| Open |
3.80 |
| High |
3.81 |
| Low |
3.74 |
| Volume |
347,800 |
| Split-adjusted Price |
3.78 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.02 / -0.53%
|
3.80
|
3.81
|
3.74
|
3.78
|
3.76
|
3.78
|
347,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.80
|
3.84
|
3.78
|
3.80
|
3.81
|
3.80
|
958,500
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.76
|
3.80
|
3.79
|
3.80
|
316,300
|
|
|
1/11/2023
|
+0.04 / +1.06%
|
3.77
|
3.82
|
3.76
|
3.80
|
3.79
|
3.80
|
569,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.68
|
3.76
|
3.71
|
3.76
|
467,300
|
|
|
1/9/2023
|
-0.04 / -1.05%
|
3.90
|
3.90
|
3.72
|
3.76
|
3.76
|
3.76
|
488,000
|
|
|
1/6/2023
|
-0.06 / -1.55%
|
3.86
|
3.89
|
3.80
|
3.80
|
3.84
|
3.80
|
480,600
|
|
|
1/5/2023
|
+0.06 / +1.58%
|
3.90
|
3.90
|
3.79
|
3.86
|
3.85
|
3.86
|
1,061,100
|
|
|
1/4/2023
|
+0.02 / +0.53%
|
3.89
|
3.95
|
3.75
|
3.80
|
3.84
|
3.80
|
550,100
|
|
|
1/3/2023
|
+0.23 / +6.48%
|
3.55
|
3.79
|
3.55
|
3.78
|
3.72
|
3.78
|
872,100
|
|
|
12/30/2022
|
-0.08 / -2.20%
|
3.70
|
3.71
|
3.55
|
3.55
|
3.64
|
3.55
|
613,700
|
|
|
12/29/2022
|
-0.05 / -1.36%
|
3.61
|
3.70
|
3.61
|
3.63
|
3.65
|
3.63
|
503,800
|
|
|
12/28/2022
|
+0.09 / +2.51%
|
3.60
|
3.68
|
3.51
|
3.68
|
3.63
|
3.68
|
473,500
|
|
|
12/27/2022
|
+0.12 / +3.46%
|
3.41
|
3.60
|
3.41
|
3.59
|
3.50
|
3.59
|
474,300
|
|
|
12/26/2022
|
-0.26 / -6.97%
|
3.71
|
3.75
|
3.47
|
3.47
|
3.57
|
3.47
|
912,100
|
|
|
12/23/2022
|
-0.05 / -1.32%
|
3.78
|
3.79
|
3.70
|
3.73
|
3.74
|
3.73
|
508,100
|
|
|
12/22/2022
|
+0.08 / +2.16%
|
3.81
|
3.81
|
3.67
|
3.78
|
3.74
|
3.78
|
793,100
|
|
|
12/21/2022
|
-0.12 / -3.14%
|
3.83
|
3.89
|
3.59
|
3.70
|
3.74
|
3.70
|
1,310,700
|
|
|
12/20/2022
|
-0.28 / -6.83%
|
4.03
|
4.10
|
3.82
|
3.82
|
3.86
|
3.82
|
3,070,500
|
|
|
12/19/2022
|
-0.10 / -2.38%
|
4.20
|
4.28
|
4.10
|
4.10
|
4.20
|
4.10
|
1,982,200
|
|
|
12/16/2022
|
-0.04 / -0.94%
|
4.20
|
4.25
|
4.14
|
4.20
|
4.19
|
4.20
|
1,175,100
|
|
|
12/15/2022
|
-0.02 / -0.47%
|
4.27
|
4.31
|
4.20
|
4.24
|
4.27
|
4.24
|
1,044,300
|
|
|
12/14/2022
|
+0.08 / +1.91%
|
4.24
|
4.30
|
4.18
|
4.26
|
4.25
|
4.26
|
1,243,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.00
|
4.18
|
4.13
|
4.18
|
891,600
|
|
|
12/12/2022
|
-0.02 / -0.48%
|
4.25
|
4.36
|
4.17
|
4.18
|
4.28
|
4.18
|
1,594,400
|
|
|
12/9/2022
|
-0.09 / -2.10%
|
4.29
|
4.29
|
4.15
|
4.20
|
4.20
|
4.20
|
870,700
|
|
|
12/8/2022
|
+0.10 / +2.39%
|
4.30
|
4.47
|
4.18
|
4.29
|
4.30
|
4.29
|
2,613,300
|
|
|
12/7/2022
|
-0.31 / -6.89%
|
4.33
|
4.48
|
4.19
|
4.19
|
4.29
|
4.19
|
1,852,800
|
|
|
12/6/2022
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.25
|
4.50
|
4.57
|
4.50
|
5,046,700
|
|
|
12/5/2022
|
0.00 / 0.00%
|
4.60
|
4.75
|
4.50
|
4.50
|
4.60
|
4.50
|
2,208,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|