|
Closing price on 10/25/2024
|
|
Open |
4.30 |
High |
4.31 |
Low |
4.25 |
Volume |
332,100 |
Split-adjusted Price |
4.29 |
|
|
FIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2024
|
+0.01 / +0.23%
|
4.30
|
4.31
|
4.25
|
4.29
|
4.28
|
4.29
|
332,100
|
|
10/24/2024
|
-0.03 / -0.70%
|
4.29
|
4.34
|
4.28
|
4.28
|
4.29
|
4.28
|
156,400
|
|
10/23/2024
|
0.00 / 0.00%
|
4.29
|
4.33
|
4.28
|
4.31
|
4.30
|
4.31
|
216,700
|
|
10/22/2024
|
-0.03 / -0.69%
|
4.34
|
4.34
|
4.27
|
4.31
|
4.30
|
4.31
|
445,200
|
|
10/21/2024
|
-0.04 / -0.91%
|
4.40
|
4.40
|
4.34
|
4.34
|
4.36
|
4.34
|
297,500
|
|
10/18/2024
|
+0.05 / +1.15%
|
4.33
|
4.50
|
4.33
|
4.38
|
4.43
|
4.38
|
1,123,800
|
|
10/17/2024
|
0.00 / 0.00%
|
4.33
|
4.39
|
4.25
|
4.33
|
4.35
|
4.33
|
833,200
|
|
10/16/2024
|
+0.06 / +1.41%
|
4.27
|
4.33
|
4.26
|
4.33
|
4.30
|
4.33
|
428,400
|
|
10/15/2024
|
-0.03 / -0.70%
|
4.28
|
4.32
|
4.25
|
4.27
|
4.28
|
4.27
|
515,700
|
|
10/14/2024
|
+0.03 / +0.70%
|
4.30
|
4.30
|
4.25
|
4.30
|
4.27
|
4.30
|
362,300
|
|
10/11/2024
|
-0.02 / -0.47%
|
4.33
|
4.33
|
4.25
|
4.27
|
4.27
|
4.27
|
226,200
|
|
10/10/2024
|
+0.03 / +0.70%
|
4.28
|
4.35
|
4.26
|
4.29
|
4.30
|
4.29
|
286,900
|
|
10/9/2024
|
-0.04 / -0.93%
|
4.32
|
4.32
|
4.25
|
4.26
|
4.27
|
4.26
|
224,200
|
|
10/8/2024
|
+0.06 / +1.42%
|
4.28
|
4.32
|
4.22
|
4.30
|
4.28
|
4.30
|
374,700
|
|
10/7/2024
|
-0.01 / -0.24%
|
4.25
|
4.27
|
4.20
|
4.24
|
4.23
|
4.24
|
461,500
|
|
10/4/2024
|
-0.02 / -0.47%
|
4.27
|
4.30
|
4.23
|
4.25
|
4.26
|
4.25
|
355,700
|
|
10/3/2024
|
-0.09 / -2.06%
|
4.38
|
4.38
|
4.27
|
4.27
|
4.32
|
4.27
|
689,200
|
|
10/2/2024
|
-0.04 / -0.91%
|
4.40
|
4.40
|
4.34
|
4.36
|
4.37
|
4.36
|
247,600
|
|
10/1/2024
|
-0.01 / -0.23%
|
4.41
|
4.46
|
4.38
|
4.40
|
4.42
|
4.40
|
793,700
|
|
9/30/2024
|
-0.07 / -1.56%
|
4.41
|
4.46
|
4.39
|
4.41
|
4.42
|
4.41
|
464,000
|
|
9/27/2024
|
-0.01 / -0.22%
|
4.47
|
4.55
|
4.47
|
4.48
|
4.50
|
4.48
|
618,600
|
|
9/26/2024
|
+0.01 / +0.22%
|
4.51
|
4.54
|
4.47
|
4.49
|
4.49
|
4.49
|
967,000
|
|
9/25/2024
|
+0.01 / +0.22%
|
4.48
|
4.51
|
4.45
|
4.48
|
4.49
|
4.48
|
710,200
|
|
9/24/2024
|
+0.17 / +3.95%
|
4.37
|
4.54
|
4.35
|
4.47
|
4.46
|
4.47
|
943,700
|
|
9/23/2024
|
-0.13 / -2.93%
|
4.41
|
4.46
|
4.30
|
4.30
|
4.34
|
4.30
|
485,200
|
|
9/20/2024
|
-0.02 / -0.45%
|
4.46
|
4.53
|
4.38
|
4.43
|
4.46
|
4.43
|
889,700
|
|
9/19/2024
|
-0.01 / -0.22%
|
4.65
|
4.65
|
4.26
|
4.45
|
4.49
|
4.45
|
893,700
|
|
9/18/2024
|
+0.29 / +6.95%
|
4.20
|
4.46
|
4.20
|
4.46
|
4.45
|
4.46
|
1,687,000
|
|
9/17/2024
|
-0.02 / -0.48%
|
4.19
|
4.20
|
4.17
|
4.17
|
4.19
|
4.17
|
354,200
|
|
9/16/2024
|
-0.01 / -0.24%
|
4.20
|
4.22
|
4.17
|
4.19
|
4.19
|
4.19
|
262,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|