|
|
Closing price on 1/9/2026
|
|
| Open |
4.61 |
| High |
4.70 |
| Low |
4.58 |
| Volume |
1,197,800 |
| Split-adjusted Price |
4.62 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
0.00 / 0.00%
|
4.61
|
4.70
|
4.58
|
4.62
|
4.62
|
4.62
|
1,197,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
4.65
|
4.69
|
4.61
|
4.62
|
4.65
|
4.62
|
615,800
|
|
|
1/7/2026
|
+0.01 / +0.22%
|
4.58
|
4.65
|
4.58
|
4.62
|
4.61
|
4.62
|
623,400
|
|
|
1/6/2026
|
-0.07 / -1.50%
|
4.68
|
4.69
|
4.59
|
4.61
|
4.62
|
4.61
|
555,000
|
|
|
1/5/2026
|
-0.01 / -0.21%
|
4.69
|
4.74
|
4.65
|
4.68
|
4.68
|
4.68
|
480,100
|
|
|
12/31/2025
|
-0.04 / -0.85%
|
4.73
|
4.75
|
4.65
|
4.69
|
4.69
|
4.69
|
869,800
|
|
|
12/30/2025
|
-0.01 / -0.21%
|
4.72
|
4.77
|
4.68
|
4.73
|
4.71
|
4.73
|
293,200
|
|
|
12/29/2025
|
+0.08 / +1.72%
|
4.67
|
4.77
|
4.67
|
4.74
|
4.71
|
4.74
|
668,900
|
|
|
12/26/2025
|
-0.13 / -2.71%
|
4.73
|
4.79
|
4.55
|
4.66
|
4.67
|
4.66
|
2,248,600
|
|
|
12/25/2025
|
-0.11 / -2.24%
|
4.90
|
4.94
|
4.79
|
4.79
|
4.85
|
4.79
|
1,026,400
|
|
|
12/24/2025
|
-0.16 / -3.16%
|
4.98
|
5.06
|
4.87
|
4.90
|
4.92
|
4.90
|
1,585,100
|
|
|
12/23/2025
|
+0.10 / +2.02%
|
5.03
|
5.06
|
4.90
|
5.06
|
4.99
|
5.06
|
1,868,100
|
|
|
12/22/2025
|
+0.08 / +1.64%
|
4.88
|
4.96
|
4.77
|
4.96
|
4.83
|
4.96
|
2,560,600
|
|
|
12/19/2025
|
0.00 / 0.00%
|
4.95
|
4.98
|
4.87
|
4.88
|
4.92
|
4.88
|
1,379,600
|
|
|
12/18/2025
|
+0.03 / +0.62%
|
4.85
|
4.96
|
4.80
|
4.88
|
4.86
|
4.88
|
1,095,200
|
|
|
12/17/2025
|
-0.02 / -0.41%
|
4.95
|
4.97
|
4.82
|
4.85
|
4.88
|
4.85
|
1,148,700
|
|
|
12/16/2025
|
+0.05 / +1.04%
|
4.92
|
5.07
|
4.80
|
4.87
|
4.93
|
4.87
|
2,356,400
|
|
|
12/15/2025
|
-0.21 / -4.17%
|
4.88
|
5.03
|
4.78
|
4.82
|
4.89
|
4.82
|
2,628,800
|
|
|
12/12/2025
|
-0.37 / -6.85%
|
5.48
|
5.49
|
5.03
|
5.03
|
5.16
|
5.03
|
6,356,400
|
|
|
12/11/2025
|
-0.03 / -0.55%
|
5.45
|
5.58
|
5.35
|
5.40
|
5.45
|
5.40
|
3,232,300
|
|
|
12/10/2025
|
-0.22 / -3.89%
|
5.67
|
6.01
|
5.40
|
5.43
|
5.76
|
5.43
|
6,864,000
|
|
|
12/9/2025
|
+0.10 / +1.80%
|
5.65
|
5.81
|
5.51
|
5.65
|
5.70
|
5.65
|
4,366,200
|
|
|
12/8/2025
|
+0.36 / +6.94%
|
5.19
|
5.55
|
5.18
|
5.55
|
5.48
|
5.55
|
9,122,600
|
|
|
12/5/2025
|
+0.02 / +0.39%
|
5.25
|
5.25
|
5.11
|
5.19
|
5.16
|
5.19
|
1,608,300
|
|
|
12/4/2025
|
+0.09 / +1.77%
|
5.12
|
5.25
|
5.09
|
5.17
|
5.18
|
5.17
|
2,108,400
|
|
|
12/3/2025
|
-0.10 / -1.93%
|
5.18
|
5.29
|
5.08
|
5.08
|
5.15
|
5.08
|
2,682,000
|
|
|
12/2/2025
|
+0.07 / +1.37%
|
5.38
|
5.38
|
5.15
|
5.18
|
5.26
|
5.18
|
4,021,700
|
|
|
12/1/2025
|
+0.33 / +6.90%
|
4.79
|
5.11
|
4.78
|
5.11
|
5.02
|
5.11
|
4,311,700
|
|
|
11/28/2025
|
+0.03 / +0.63%
|
4.76
|
4.84
|
4.72
|
4.78
|
4.79
|
4.78
|
1,299,000
|
|
|
11/27/2025
|
+0.10 / +2.15%
|
4.67
|
4.85
|
4.62
|
4.75
|
4.76
|
4.75
|
2,436,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:44 AM
|
|
|
|
|