|
|
Closing price on 1/5/2022
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.25 |
| Volume |
12,299,700 |
| Split-adjusted Price |
14.82 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.25
|
16.30
|
16.50
|
14.82
|
12,299,700
|
|
|
1/4/2022
|
+0.15 / +0.91%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.56
|
15.09
|
8,001,600
|
|
|
12/31/2021
|
-0.10 / -0.60%
|
16.55
|
16.90
|
16.20
|
16.45
|
16.53
|
14.95
|
10,969,200
|
|
|
12/30/2021
|
-0.55 / -3.22%
|
17.10
|
17.40
|
16.55
|
16.55
|
16.85
|
15.05
|
8,962,400
|
|
|
12/29/2021
|
+0.55 / +3.32%
|
17.00
|
17.65
|
16.75
|
17.10
|
17.37
|
15.55
|
15,493,400
|
|
|
12/28/2021
|
+1.05 / +6.77%
|
15.70
|
16.55
|
15.65
|
16.55
|
16.42
|
15.05
|
19,619,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.15
|
15.50
|
15.40
|
14.09
|
5,171,300
|
|
|
12/24/2021
|
+0.25 / +1.64%
|
15.25
|
15.75
|
15.10
|
15.50
|
15.35
|
14.09
|
10,381,500
|
|
|
12/23/2021
|
-0.95 / -5.86%
|
16.05
|
16.20
|
15.10
|
15.25
|
15.66
|
13.86
|
17,242,700
|
|
|
12/22/2021
|
-0.05 / -0.31%
|
16.50
|
16.55
|
16.05
|
16.20
|
16.34
|
14.73
|
10,293,300
|
|
|
12/21/2021
|
+1.00 / +6.56%
|
15.30
|
16.30
|
15.25
|
16.25
|
15.99
|
14.77
|
15,631,300
|
|
|
12/20/2021
|
-0.25 / -1.61%
|
15.55
|
15.80
|
15.05
|
15.25
|
15.36
|
13.86
|
12,260,700
|
|
|
12/17/2021
|
+0.50 / +3.33%
|
15.20
|
15.85
|
15.15
|
15.50
|
15.57
|
14.09
|
14,506,100
|
|
|
12/16/2021
|
+0.10 / +0.67%
|
15.30
|
15.60
|
15.00
|
15.00
|
15.27
|
13.64
|
9,838,300
|
|
|
12/15/2021
|
+0.95 / +6.81%
|
13.95
|
14.90
|
13.85
|
14.90
|
14.63
|
13.55
|
16,085,600
|
|
|
12/14/2021
|
-0.20 / -1.41%
|
14.15
|
14.35
|
13.90
|
13.95
|
14.10
|
12.68
|
6,732,100
|
|
|
12/13/2021
|
+0.40 / +2.91%
|
13.95
|
14.35
|
13.95
|
14.15
|
14.16
|
12.86
|
6,287,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.65
|
13.75
|
13.76
|
12.50
|
4,351,100
|
|
|
12/9/2021
|
+0.15 / +1.10%
|
13.60
|
13.90
|
13.60
|
13.75
|
13.77
|
12.50
|
2,953,700
|
|
|
12/8/2021
|
-0.30 / -2.16%
|
14.10
|
14.15
|
13.60
|
13.60
|
13.84
|
12.36
|
4,156,100
|
|
|
12/7/2021
|
+0.55 / +4.12%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.65
|
12.64
|
3,678,100
|
|
|
12/6/2021
|
-0.45 / -3.26%
|
13.80
|
14.15
|
13.10
|
13.35
|
13.71
|
12.14
|
6,933,800
|
|
|
12/3/2021
|
-0.80 / -5.48%
|
14.90
|
14.90
|
13.80
|
13.80
|
14.25
|
12.55
|
9,305,300
|
|
|
12/2/2021
|
-0.15 / -1.02%
|
14.85
|
15.15
|
14.60
|
14.60
|
14.90
|
13.27
|
7,193,600
|
|
|
12/1/2021
|
+0.65 / +4.61%
|
14.20
|
14.90
|
14.10
|
14.75
|
14.47
|
13.41
|
8,403,500
|
|
|
11/30/2021
|
+0.05 / +0.36%
|
14.35
|
14.55
|
14.05
|
14.10
|
14.33
|
12.82
|
6,199,800
|
|
|
11/29/2021
|
-0.05 / -0.35%
|
13.55
|
14.45
|
13.55
|
14.05
|
13.96
|
12.77
|
6,647,400
|
|
|
11/26/2021
|
-0.50 / -3.42%
|
14.55
|
14.70
|
14.00
|
14.10
|
14.33
|
12.82
|
7,236,500
|
|
|
11/25/2021
|
+0.65 / +4.66%
|
13.95
|
14.70
|
13.90
|
14.60
|
14.28
|
13.27
|
5,571,600
|
|
|
11/24/2021
|
+0.20 / +1.45%
|
14.10
|
14.35
|
13.90
|
13.95
|
14.03
|
12.68
|
6,515,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|