|
|
Closing price on 1/9/2017
|
|
| Open |
4.47 |
| High |
4.49 |
| Low |
4.44 |
| Volume |
1,143,340 |
| Split-adjusted Price |
4.04 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.03 / -0.67%
|
4.47
|
4.49
|
4.44
|
4.44
|
4.46
|
4.04
|
1,143,340
|
|
|
1/6/2017
|
+0.02 / +0.45%
|
4.45
|
4.48
|
4.43
|
4.47
|
4.45
|
4.06
|
1,264,060
|
|
|
1/5/2017
|
0.00 / 0.00%
|
4.46
|
4.50
|
4.44
|
4.45
|
4.47
|
4.05
|
1,004,940
|
|
|
1/4/2017
|
-0.06 / -1.33%
|
4.51
|
4.51
|
4.45
|
4.45
|
4.47
|
4.05
|
903,910
|
|
|
1/3/2017
|
+0.03 / +0.67%
|
4.47
|
4.51
|
4.47
|
4.51
|
4.50
|
4.10
|
1,002,330
|
|
|
12/30/2016
|
-0.08 / -1.75%
|
4.53
|
4.53
|
4.40
|
4.48
|
4.45
|
4.07
|
885,450
|
|
|
12/29/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.42
|
4.56
|
4.53
|
4.15
|
1,447,390
|
|
|
12/28/2016
|
+0.06 / +1.33%
|
4.55
|
4.56
|
4.46
|
4.56
|
4.51
|
4.15
|
1,296,280
|
|
|
12/27/2016
|
+0.04 / +0.90%
|
4.46
|
4.64
|
4.43
|
4.50
|
4.51
|
4.09
|
2,086,390
|
|
|
12/26/2016
|
+0.01 / +0.22%
|
4.43
|
4.48
|
4.43
|
4.46
|
4.45
|
4.05
|
1,261,080
|
|
|
12/23/2016
|
+0.03 / +0.68%
|
4.42
|
4.45
|
4.41
|
4.45
|
4.43
|
4.05
|
1,061,810
|
|
|
12/22/2016
|
-0.06 / -1.34%
|
4.48
|
4.51
|
4.42
|
4.42
|
4.46
|
4.02
|
1,051,320
|
|
|
12/21/2016
|
+0.13 / +2.99%
|
4.36
|
4.48
|
4.35
|
4.48
|
4.41
|
4.07
|
2,005,840
|
|
|
12/20/2016
|
-0.02 / -0.46%
|
4.37
|
4.38
|
4.33
|
4.35
|
4.34
|
3.95
|
1,402,010
|
|
|
12/19/2016
|
+0.06 / +1.39%
|
4.33
|
4.39
|
4.33
|
4.37
|
4.36
|
3.97
|
1,466,090
|
|
|
12/16/2016
|
-0.14 / -3.15%
|
4.39
|
4.51
|
4.31
|
4.31
|
4.38
|
3.92
|
1,320,380
|
|
|
12/15/2016
|
-0.09 / -1.98%
|
4.50
|
4.57
|
4.38
|
4.45
|
4.42
|
4.05
|
1,242,230
|
|
|
12/14/2016
|
+0.19 / +4.37%
|
4.50
|
4.65
|
4.30
|
4.54
|
4.44
|
4.13
|
1,825,780
|
|
|
12/13/2016
|
-0.24 / -5.23%
|
4.30
|
4.55
|
4.27
|
4.35
|
4.30
|
3.95
|
3,670,820
|
|
|
12/12/2016
|
-0.34 / -6.90%
|
4.81
|
4.90
|
4.59
|
4.59
|
4.69
|
4.17
|
1,576,980
|
|
|
12/9/2016
|
-0.09 / -1.79%
|
5.10
|
5.21
|
4.90
|
4.93
|
5.09
|
4.48
|
3,636,234
|
|
|
12/8/2016
|
+0.32 / +6.81%
|
5.02
|
5.02
|
5.01
|
5.02
|
5.02
|
4.56
|
2,992,740
|
|
|
12/7/2016
|
-0.02 / -0.42%
|
4.72
|
4.74
|
4.66
|
4.70
|
4.71
|
4.27
|
2,615,780
|
|
|
12/6/2016
|
-0.19 / -3.87%
|
4.91
|
4.91
|
4.71
|
4.72
|
4.77
|
4.29
|
3,873,380
|
|
|
12/5/2016
|
-0.26 / -5.03%
|
5.17
|
5.20
|
4.88
|
4.91
|
5.01
|
4.46
|
3,181,960
|
|
|
12/2/2016
|
-0.11 / -2.08%
|
5.18
|
5.18
|
5.04
|
5.17
|
5.12
|
4.70
|
2,531,340
|
|
|
12/1/2016
|
-0.03 / -0.56%
|
5.31
|
5.32
|
5.18
|
5.28
|
5.27
|
4.80
|
5,393,490
|
|
|
11/30/2016
|
0.00 / 0.00%
|
5.13
|
5.32
|
5.10
|
5.31
|
5.21
|
4.83
|
4,277,900
|
|
|
11/29/2016
|
-0.39 / -6.84%
|
5.67
|
5.67
|
5.31
|
5.31
|
5.39
|
4.83
|
6,484,520
|
|
|
11/28/2016
|
-0.15 / -2.56%
|
5.85
|
5.87
|
5.70
|
5.70
|
5.73
|
5.18
|
5,641,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|