|
|
Closing price on 10/18/2022
|
|
| Open |
4.89 |
| High |
5.00 |
| Low |
4.81 |
| Volume |
573,200 |
| Split-adjusted Price |
4.83 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.04 / +0.84%
|
4.89
|
5.00
|
4.81
|
4.83
|
4.89
|
4.83
|
573,200
|
|
|
10/17/2022
|
-0.16 / -3.23%
|
4.85
|
4.94
|
4.76
|
4.79
|
4.83
|
4.79
|
319,400
|
|
|
10/14/2022
|
+0.06 / +1.23%
|
5.00
|
5.01
|
4.89
|
4.95
|
4.96
|
4.95
|
1,039,500
|
|
|
10/13/2022
|
+0.04 / +0.82%
|
4.98
|
4.98
|
4.76
|
4.89
|
4.86
|
4.89
|
333,200
|
|
|
10/12/2022
|
+0.29 / +6.36%
|
4.31
|
4.87
|
4.31
|
4.85
|
4.73
|
4.85
|
1,603,800
|
|
|
10/11/2022
|
-0.34 / -6.94%
|
4.90
|
4.92
|
4.56
|
4.56
|
4.62
|
4.56
|
1,113,400
|
|
|
10/10/2022
|
+0.05 / +1.03%
|
4.60
|
4.95
|
4.59
|
4.90
|
4.73
|
4.90
|
890,100
|
|
|
10/7/2022
|
-0.35 / -6.73%
|
5.20
|
5.20
|
4.85
|
4.85
|
4.93
|
4.85
|
1,288,900
|
|
|
10/6/2022
|
-0.27 / -4.94%
|
5.47
|
5.47
|
5.15
|
5.20
|
5.27
|
5.20
|
671,800
|
|
|
10/5/2022
|
+0.28 / +5.39%
|
5.25
|
5.49
|
5.24
|
5.47
|
5.33
|
5.47
|
852,160
|
|
|
10/4/2022
|
-0.06 / -1.14%
|
5.30
|
5.40
|
5.10
|
5.19
|
5.22
|
5.19
|
786,400
|
|
|
10/3/2022
|
-0.39 / -6.91%
|
5.60
|
5.60
|
5.25
|
5.25
|
5.36
|
5.25
|
1,207,900
|
|
|
9/30/2022
|
-0.06 / -1.05%
|
5.69
|
5.69
|
5.31
|
5.64
|
5.47
|
5.64
|
1,401,500
|
|
|
9/29/2022
|
-0.13 / -2.23%
|
5.98
|
5.98
|
5.70
|
5.70
|
5.84
|
5.70
|
903,300
|
|
|
9/28/2022
|
-0.05 / -0.85%
|
5.88
|
5.91
|
5.80
|
5.83
|
5.86
|
5.83
|
561,600
|
|
|
9/27/2022
|
-0.04 / -0.68%
|
5.83
|
5.98
|
5.83
|
5.88
|
5.91
|
5.88
|
625,300
|
|
|
9/26/2022
|
-0.33 / -5.28%
|
6.00
|
6.11
|
5.85
|
5.92
|
5.95
|
5.92
|
1,339,200
|
|
|
9/23/2022
|
+0.02 / +0.32%
|
6.24
|
6.30
|
6.23
|
6.25
|
6.27
|
6.25
|
561,500
|
|
|
9/22/2022
|
+0.03 / +0.48%
|
6.19
|
6.23
|
6.12
|
6.23
|
6.18
|
6.23
|
689,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.11
|
6.23
|
6.11
|
6.20
|
6.18
|
6.20
|
392,900
|
|
|
9/20/2022
|
+0.03 / +0.49%
|
6.20
|
6.29
|
6.06
|
6.20
|
6.14
|
6.20
|
608,900
|
|
|
9/19/2022
|
-0.29 / -4.49%
|
6.40
|
6.46
|
6.13
|
6.17
|
6.26
|
6.17
|
1,002,200
|
|
|
9/16/2022
|
+0.06 / +0.94%
|
6.40
|
6.50
|
6.37
|
6.46
|
6.42
|
6.46
|
814,200
|
|
|
9/15/2022
|
-0.05 / -0.78%
|
6.46
|
6.56
|
6.40
|
6.40
|
6.47
|
6.40
|
636,700
|
|
|
9/14/2022
|
-0.14 / -2.12%
|
6.50
|
6.51
|
6.36
|
6.45
|
6.44
|
6.45
|
998,400
|
|
|
9/13/2022
|
+0.02 / +0.30%
|
6.45
|
6.61
|
6.45
|
6.59
|
6.56
|
6.59
|
476,300
|
|
|
9/12/2022
|
+0.02 / +0.31%
|
6.62
|
6.65
|
6.55
|
6.57
|
6.61
|
6.57
|
521,300
|
|
|
9/9/2022
|
+0.01 / +0.15%
|
6.60
|
6.61
|
6.40
|
6.55
|
6.50
|
6.55
|
892,200
|
|
|
9/8/2022
|
-0.06 / -0.91%
|
6.70
|
6.72
|
6.48
|
6.54
|
6.57
|
6.54
|
1,130,400
|
|
|
9/7/2022
|
-0.39 / -5.58%
|
6.92
|
6.98
|
6.60
|
6.60
|
6.82
|
6.60
|
1,238,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|