|
|
Closing price on 10/1/2020
|
|
| Open |
8.97 |
| High |
8.97 |
| Low |
8.79 |
| Volume |
192,330 |
| Split-adjusted Price |
8.00 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.02 / -0.23%
|
8.97
|
8.97
|
8.79
|
8.80
|
8.81
|
8.00
|
192,330
|
|
|
9/30/2020
|
-0.08 / -0.90%
|
8.83
|
9.03
|
8.78
|
8.82
|
8.91
|
8.02
|
445,400
|
|
|
9/29/2020
|
-0.10 / -1.11%
|
8.90
|
9.07
|
8.82
|
8.90
|
8.85
|
8.09
|
260,620
|
|
|
9/28/2020
|
-0.08 / -0.88%
|
9.08
|
9.08
|
8.92
|
9.00
|
8.98
|
8.18
|
139,530
|
|
|
9/25/2020
|
-0.12 / -1.30%
|
9.18
|
9.22
|
9.00
|
9.08
|
9.13
|
8.25
|
118,460
|
|
|
9/24/2020
|
+0.31 / +3.49%
|
8.81
|
9.20
|
8.78
|
9.20
|
8.99
|
8.36
|
922,000
|
|
|
9/23/2020
|
-0.06 / -0.67%
|
8.95
|
9.03
|
8.86
|
8.89
|
8.92
|
8.08
|
197,790
|
|
|
9/22/2020
|
-0.05 / -0.56%
|
9.00
|
9.01
|
8.75
|
8.95
|
8.92
|
8.14
|
195,280
|
|
|
9/21/2020
|
-0.14 / -1.53%
|
9.14
|
9.14
|
8.96
|
9.00
|
9.02
|
8.18
|
232,180
|
|
|
9/18/2020
|
+0.06 / +0.66%
|
8.94
|
9.18
|
8.94
|
9.14
|
9.07
|
8.31
|
175,670
|
|
|
9/17/2020
|
-0.02 / -0.22%
|
9.02
|
9.11
|
8.95
|
9.08
|
9.03
|
8.25
|
321,490
|
|
|
9/16/2020
|
-0.09 / -0.98%
|
9.23
|
9.23
|
9.04
|
9.10
|
9.10
|
8.27
|
133,460
|
|
|
9/15/2020
|
+0.02 / +0.22%
|
9.25
|
9.25
|
9.15
|
9.19
|
9.20
|
8.35
|
191,430
|
|
|
9/14/2020
|
+0.03 / +0.33%
|
9.14
|
9.40
|
9.01
|
9.17
|
9.23
|
8.34
|
588,340
|
|
|
9/11/2020
|
0.00 / 0.00%
|
9.00
|
9.14
|
9.00
|
9.14
|
9.05
|
8.31
|
157,820
|
|
|
9/10/2020
|
+0.04 / +0.44%
|
9.10
|
9.24
|
9.00
|
9.14
|
9.10
|
8.31
|
336,840
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.98
|
8.27
|
178,580
|
|
|
9/8/2020
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.89
|
8.27
|
594,590
|
|
|
9/7/2020
|
-0.56 / -6.05%
|
9.16
|
9.29
|
8.70
|
8.70
|
9.00
|
7.91
|
713,780
|
|
|
9/4/2020
|
-0.13 / -1.38%
|
9.39
|
9.39
|
9.12
|
9.26
|
9.23
|
8.42
|
511,670
|
|
|
9/3/2020
|
-0.04 / -0.42%
|
9.30
|
9.63
|
9.30
|
9.39
|
9.43
|
8.54
|
284,650
|
|
|
9/1/2020
|
+0.08 / +0.86%
|
9.32
|
9.50
|
9.32
|
9.43
|
9.42
|
8.57
|
521,140
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.28
|
9.35
|
9.39
|
8.50
|
671,100
|
|
|
8/28/2020
|
0.00 / 0.00%
|
9.35
|
9.46
|
9.23
|
9.35
|
9.32
|
8.50
|
702,510
|
|
|
8/27/2020
|
-0.15 / -1.58%
|
9.45
|
9.49
|
9.33
|
9.35
|
9.38
|
8.50
|
491,160
|
|
|
8/26/2020
|
-0.18 / -1.86%
|
9.68
|
9.68
|
9.44
|
9.50
|
9.54
|
8.64
|
481,200
|
|
|
8/25/2020
|
+0.30 / +3.20%
|
9.40
|
9.80
|
9.37
|
9.68
|
9.57
|
8.80
|
1,058,190
|
|
|
8/24/2020
|
+0.03 / +0.32%
|
9.40
|
9.45
|
9.35
|
9.38
|
9.39
|
8.53
|
603,350
|
|
|
8/21/2020
|
+0.05 / +0.54%
|
9.34
|
9.48
|
9.22
|
9.35
|
9.37
|
8.50
|
848,530
|
|
|
8/20/2020
|
-0.07 / -0.75%
|
9.39
|
9.41
|
9.18
|
9.30
|
9.27
|
8.45
|
426,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|