|
|
Closing price on 1/20/2020
|
|
| Open |
8.83 |
| High |
8.89 |
| Low |
8.79 |
| Volume |
878,580 |
| Split-adjusted Price |
8.03 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.02 / -0.23%
|
8.83
|
8.89
|
8.79
|
8.83
|
8.85
|
8.03
|
878,580
|
|
|
1/17/2020
|
-0.45 / -4.84%
|
9.30
|
9.30
|
8.85
|
8.85
|
9.10
|
8.05
|
539,050
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.32
|
9.40
|
9.00
|
9.30
|
9.28
|
8.45
|
702,850
|
|
|
1/15/2020
|
+0.60 / +6.90%
|
8.68
|
9.30
|
8.66
|
9.30
|
9.12
|
8.45
|
2,884,440
|
|
|
1/14/2020
|
-0.55 / -5.95%
|
9.25
|
9.25
|
8.65
|
8.70
|
8.92
|
7.91
|
897,340
|
|
|
1/13/2020
|
+0.04 / +0.43%
|
9.22
|
9.49
|
9.22
|
9.25
|
9.30
|
8.41
|
1,140,420
|
|
|
1/10/2020
|
+0.35 / +3.95%
|
8.78
|
9.21
|
8.25
|
9.21
|
8.78
|
8.37
|
2,265,110
|
|
|
1/9/2020
|
-0.66 / -6.93%
|
9.52
|
9.56
|
8.86
|
8.86
|
9.04
|
8.05
|
2,719,220
|
|
|
1/8/2020
|
-0.68 / -6.67%
|
9.50
|
10.05
|
9.49
|
9.52
|
9.64
|
8.65
|
1,323,970
|
|
|
1/7/2020
|
-0.20 / -1.92%
|
10.45
|
10.55
|
10.10
|
10.20
|
10.36
|
9.27
|
1,983,150
|
|
|
1/6/2020
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.00
|
10.40
|
10.42
|
9.45
|
2,270,240
|
|
|
1/3/2020
|
+0.67 / +6.82%
|
9.83
|
10.50
|
9.51
|
10.50
|
10.20
|
9.55
|
5,641,460
|
|
|
1/2/2020
|
-0.27 / -2.67%
|
10.10
|
10.20
|
9.70
|
9.83
|
10.02
|
8.94
|
701,130
|
|
|
12/31/2019
|
+0.10 / +1.00%
|
10.15
|
10.35
|
10.00
|
10.10
|
10.15
|
9.18
|
2,725,680
|
|
|
12/30/2019
|
+0.23 / +2.35%
|
9.09
|
10.00
|
9.09
|
10.00
|
9.17
|
9.09
|
7,015,230
|
|
|
12/27/2019
|
-0.73 / -6.95%
|
10.45
|
10.45
|
9.77
|
9.77
|
9.99
|
8.88
|
627,360
|
|
|
12/26/2019
|
-0.35 / -3.23%
|
10.85
|
10.85
|
10.20
|
10.50
|
10.56
|
9.55
|
2,982,290
|
|
|
12/25/2019
|
+0.45 / +4.33%
|
10.30
|
11.10
|
10.05
|
10.85
|
10.63
|
9.86
|
5,298,620
|
|
|
12/24/2019
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.00
|
10.40
|
10.45
|
9.45
|
2,460,920
|
|
|
12/23/2019
|
+0.67 / +6.89%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.38
|
9.45
|
3,934,100
|
|
|
12/20/2019
|
+0.63 / +6.92%
|
9.30
|
9.73
|
9.00
|
9.73
|
9.56
|
8.85
|
3,770,750
|
|
|
12/19/2019
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.40
|
9.10
|
8.84
|
8.27
|
2,345,610
|
|
|
12/18/2019
|
+0.07 / +0.81%
|
8.80
|
9.00
|
8.04
|
8.70
|
8.72
|
7.91
|
2,257,190
|
|
|
12/17/2019
|
+0.56 / +6.94%
|
8.63
|
8.63
|
8.50
|
8.63
|
8.63
|
7.85
|
3,358,320
|
|
|
12/16/2019
|
+0.52 / +6.89%
|
7.65
|
8.07
|
7.65
|
8.07
|
8.06
|
7.34
|
5,424,010
|
|
|
12/13/2019
|
+0.44 / +6.19%
|
7.20
|
7.60
|
7.10
|
7.55
|
7.47
|
6.86
|
1,723,810
|
|
|
12/12/2019
|
+0.11 / +1.57%
|
6.77
|
7.21
|
6.75
|
7.11
|
7.00
|
6.46
|
1,135,460
|
|
|
12/11/2019
|
+0.10 / +1.45%
|
7.35
|
7.35
|
6.90
|
7.00
|
7.09
|
6.36
|
1,618,710
|
|
|
12/10/2019
|
+0.45 / +6.98%
|
6.89
|
6.90
|
6.86
|
6.90
|
6.90
|
6.27
|
2,993,700
|
|
|
12/9/2019
|
+0.42 / +6.97%
|
6.43
|
6.45
|
6.26
|
6.45
|
6.43
|
5.86
|
1,937,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|