|
|
Closing price on 1/7/2021
|
|
| Open |
16.60 |
| High |
17.60 |
| Low |
16.05 |
| Volume |
12,995,300 |
| Split-adjusted Price |
16.00 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+1.15 / +6.99%
|
16.60
|
17.60
|
16.05
|
17.60
|
16.45
|
16.00
|
12,995,300
|
|
|
1/6/2021
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.10
|
16.45
|
16.29
|
14.95
|
5,986,100
|
|
|
1/5/2021
|
+0.10 / +0.61%
|
16.35
|
16.75
|
16.00
|
16.50
|
16.37
|
15.00
|
7,424,500
|
|
|
1/4/2021
|
+1.05 / +6.84%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.97
|
14.91
|
9,205,800
|
|
|
12/31/2020
|
+1.00 / +6.97%
|
14.60
|
15.35
|
14.55
|
15.35
|
14.96
|
13.95
|
11,377,850
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.85
|
14.50
|
13.65
|
14.35
|
14.06
|
13.05
|
11,287,120
|
|
|
12/29/2020
|
+0.25 / +1.77%
|
13.90
|
14.45
|
13.75
|
14.35
|
14.18
|
13.05
|
6,892,570
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.10
|
14.03
|
12.82
|
5,039,580
|
|
|
12/25/2020
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
13.75
|
12.82
|
9,991,160
|
|
|
12/24/2020
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.20
|
13.30
|
12.50
|
12.09
|
6,018,440
|
|
|
12/23/2020
|
-0.15 / -1.13%
|
13.00
|
13.25
|
12.50
|
13.10
|
12.97
|
11.91
|
4,464,730
|
|
|
12/22/2020
|
+0.80 / +6.43%
|
12.65
|
13.25
|
12.55
|
13.25
|
12.95
|
12.05
|
5,531,470
|
|
|
12/21/2020
|
+0.80 / +6.87%
|
12.00
|
12.45
|
11.70
|
12.45
|
12.25
|
11.32
|
5,909,840
|
|
|
12/18/2020
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.40
|
11.65
|
11.51
|
10.59
|
2,735,380
|
|
|
12/17/2020
|
+0.10 / +0.87%
|
11.35
|
11.65
|
11.05
|
11.60
|
11.33
|
10.55
|
4,092,890
|
|
|
12/16/2020
|
+0.30 / +2.68%
|
11.20
|
11.55
|
11.05
|
11.50
|
11.32
|
10.45
|
3,284,260
|
|
|
12/15/2020
|
+0.35 / +3.23%
|
11.00
|
11.40
|
10.95
|
11.20
|
11.14
|
10.18
|
3,374,270
|
|
|
12/14/2020
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.15
|
10.85
|
10.64
|
9.86
|
4,283,200
|
|
|
12/11/2020
|
-0.10 / -0.98%
|
10.30
|
10.50
|
10.10
|
10.15
|
10.25
|
9.23
|
2,541,200
|
|
|
12/10/2020
|
-0.35 / -3.30%
|
10.60
|
10.60
|
10.25
|
10.25
|
10.34
|
9.32
|
1,514,230
|
|
|
12/9/2020
|
+0.30 / +2.91%
|
10.55
|
10.70
|
10.25
|
10.60
|
10.53
|
9.64
|
3,495,730
|
|
|
12/8/2020
|
+0.64 / +6.63%
|
9.88
|
10.30
|
9.80
|
10.30
|
10.17
|
9.36
|
2,303,550
|
|
|
12/7/2020
|
+0.63 / +6.98%
|
9.18
|
9.66
|
9.18
|
9.66
|
9.49
|
8.78
|
2,310,340
|
|
|
12/4/2020
|
+0.13 / +1.46%
|
9.15
|
9.27
|
8.99
|
9.03
|
9.15
|
8.21
|
1,728,940
|
|
|
12/3/2020
|
-0.10 / -1.11%
|
9.00
|
9.05
|
8.70
|
8.90
|
8.91
|
8.09
|
770,850
|
|
|
12/2/2020
|
+0.14 / +1.58%
|
8.86
|
9.20
|
8.86
|
9.00
|
9.05
|
8.18
|
1,047,980
|
|
|
12/1/2020
|
+0.05 / +0.57%
|
8.81
|
8.95
|
8.61
|
8.86
|
8.77
|
8.05
|
1,542,890
|
|
|
11/30/2020
|
+0.57 / +6.92%
|
8.30
|
8.81
|
8.21
|
8.81
|
8.58
|
8.01
|
1,960,990
|
|
|
11/27/2020
|
-0.01 / -0.12%
|
8.23
|
8.35
|
8.19
|
8.24
|
8.26
|
7.49
|
319,330
|
|
|
11/26/2020
|
+0.01 / +0.12%
|
8.23
|
8.28
|
8.15
|
8.25
|
8.22
|
7.50
|
273,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
636,000
|
7.10
|
2.90%
|
|
|
|
AGG
|
468,100
|
16.05
|
0.00%
|
|
|
|
API
|
724,000
|
7.30
|
-1.35%
|
|
|
|
ASM
|
1,365,500
|
8.16
|
3.03%
|
|
|
|
BCR
|
5,676,200
|
4.40
|
-4.35%
|
|
|
|
BII
|
576,800
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,400
|
9.00
|
8.43%
|
|
|
|
C21
|
0
|
17.10
|
0.00%
|
|
|
|
CCI
|
5,100
|
24.85
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|