|
|
Closing price on 1/5/2018
|
|
| Open |
8.58 |
| High |
8.58 |
| Low |
8.01 |
| Volume |
685,190 |
| Split-adjusted Price |
7.28 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.49 / -5.76%
|
8.58
|
8.58
|
8.01
|
8.01
|
8.30
|
7.28
|
685,190
|
|
|
1/4/2018
|
+0.23 / +2.78%
|
8.24
|
8.55
|
8.24
|
8.50
|
8.40
|
7.73
|
724,800
|
|
|
1/3/2018
|
-0.03 / -0.36%
|
8.24
|
8.60
|
8.24
|
8.27
|
8.32
|
7.52
|
1,191,280
|
|
|
1/2/2018
|
-0.15 / -1.78%
|
8.45
|
8.65
|
8.21
|
8.30
|
8.38
|
7.55
|
1,019,200
|
|
|
12/29/2017
|
-0.16 / -1.86%
|
8.50
|
8.82
|
8.45
|
8.45
|
8.67
|
7.68
|
5,406,490
|
|
|
12/28/2017
|
-0.19 / -2.16%
|
8.85
|
8.85
|
8.61
|
8.61
|
8.66
|
7.83
|
1,170,500
|
|
|
12/27/2017
|
-0.20 / -2.22%
|
9.00
|
9.07
|
8.80
|
8.80
|
8.91
|
8.00
|
1,433,120
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.00
|
9.18
|
8.93
|
9.00
|
9.04
|
8.18
|
2,779,770
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.15
|
9.24
|
9.00
|
9.00
|
9.16
|
8.18
|
4,215,730
|
|
|
12/22/2017
|
+0.39 / +4.53%
|
8.62
|
9.21
|
8.62
|
9.00
|
8.92
|
8.18
|
4,922,370
|
|
|
12/21/2017
|
+0.01 / +0.12%
|
8.60
|
8.68
|
8.55
|
8.61
|
8.62
|
7.83
|
4,215,290
|
|
|
12/20/2017
|
-0.02 / -0.23%
|
8.62
|
8.70
|
8.60
|
8.60
|
8.63
|
7.82
|
2,563,810
|
|
|
12/19/2017
|
0.00 / 0.00%
|
8.70
|
8.71
|
8.55
|
8.62
|
8.65
|
7.84
|
3,127,610
|
|
|
12/18/2017
|
+0.07 / +0.82%
|
8.55
|
8.85
|
8.51
|
8.62
|
8.64
|
7.84
|
2,943,730
|
|
|
12/15/2017
|
-0.05 / -0.58%
|
8.60
|
8.65
|
8.55
|
8.55
|
8.60
|
7.77
|
2,056,990
|
|
|
12/14/2017
|
+0.10 / +1.18%
|
8.50
|
8.65
|
8.50
|
8.60
|
8.54
|
7.82
|
5,337,900
|
|
|
12/13/2017
|
-0.10 / -1.16%
|
8.65
|
8.68
|
8.50
|
8.50
|
8.60
|
7.73
|
1,584,680
|
|
|
12/12/2017
|
-0.11 / -1.26%
|
8.60
|
8.75
|
8.30
|
8.60
|
8.59
|
7.82
|
2,621,260
|
|
|
12/11/2017
|
+0.01 / +0.11%
|
8.69
|
8.90
|
8.35
|
8.71
|
8.70
|
7.92
|
4,210,150
|
|
|
12/8/2017
|
-0.01 / -0.11%
|
8.70
|
8.94
|
8.70
|
8.70
|
8.72
|
7.91
|
2,905,220
|
|
|
12/7/2017
|
+0.03 / +0.35%
|
8.62
|
8.80
|
8.60
|
8.71
|
8.69
|
7.92
|
2,952,930
|
|
|
12/6/2017
|
-0.17 / -1.92%
|
8.88
|
8.95
|
8.52
|
8.68
|
8.76
|
7.89
|
2,550,680
|
|
|
12/5/2017
|
-0.10 / -1.12%
|
8.92
|
9.10
|
8.78
|
8.85
|
8.94
|
8.05
|
3,653,800
|
|
|
12/4/2017
|
-0.02 / -0.22%
|
8.97
|
9.00
|
8.90
|
8.95
|
8.96
|
8.14
|
3,238,800
|
|
|
12/1/2017
|
+0.15 / +1.70%
|
8.82
|
9.00
|
8.71
|
8.97
|
8.89
|
8.15
|
3,557,250
|
|
|
11/30/2017
|
+0.19 / +2.20%
|
8.63
|
8.91
|
8.50
|
8.82
|
8.71
|
8.02
|
2,824,900
|
|
|
11/29/2017
|
+0.01 / +0.12%
|
8.62
|
8.75
|
8.62
|
8.63
|
8.70
|
7.85
|
1,793,150
|
|
|
11/28/2017
|
-0.33 / -3.69%
|
8.95
|
9.20
|
8.60
|
8.62
|
8.85
|
7.84
|
2,344,460
|
|
|
11/27/2017
|
+0.43 / +5.05%
|
8.52
|
9.00
|
8.52
|
8.95
|
8.80
|
8.14
|
2,878,750
|
|
|
11/24/2017
|
+0.01 / +0.12%
|
8.55
|
8.55
|
8.35
|
8.52
|
8.50
|
7.75
|
2,728,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|