|
|
Closing price on 10/26/2017
|
|
| Open |
8.18 |
| High |
8.22 |
| Low |
8.02 |
| Volume |
4,239,540 |
| Split-adjusted Price |
7.30 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
0.00 / 0.00%
|
8.18
|
8.22
|
8.02
|
8.03
|
8.13
|
7.30
|
4,239,540
|
|
|
10/25/2017
|
+0.20 / +2.55%
|
7.83
|
8.08
|
7.83
|
8.03
|
7.96
|
7.30
|
1,622,380
|
|
|
10/24/2017
|
+0.03 / +0.38%
|
7.80
|
7.92
|
7.80
|
7.83
|
7.86
|
7.12
|
2,264,870
|
|
|
10/23/2017
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.75
|
7.80
|
7.97
|
7.09
|
4,675,960
|
|
|
10/20/2017
|
-0.32 / -3.76%
|
8.48
|
8.56
|
8.20
|
8.20
|
8.37
|
7.45
|
2,737,260
|
|
|
10/19/2017
|
-0.03 / -0.35%
|
8.55
|
8.63
|
8.49
|
8.52
|
8.56
|
7.75
|
1,742,380
|
|
|
10/18/2017
|
0.00 / 0.00%
|
8.63
|
9.00
|
8.55
|
8.55
|
8.74
|
7.77
|
4,063,120
|
|
|
10/17/2017
|
+0.25 / +3.01%
|
8.40
|
8.57
|
8.36
|
8.55
|
8.49
|
7.77
|
3,979,910
|
|
|
10/16/2017
|
+0.01 / +0.12%
|
8.30
|
8.45
|
8.25
|
8.30
|
8.34
|
7.55
|
2,657,460
|
|
|
10/13/2017
|
-0.03 / -0.36%
|
8.32
|
8.45
|
8.24
|
8.29
|
8.31
|
7.54
|
2,279,380
|
|
|
10/12/2017
|
+0.02 / +0.24%
|
8.40
|
8.59
|
8.30
|
8.32
|
8.43
|
7.56
|
2,726,700
|
|
|
10/11/2017
|
+0.25 / +3.11%
|
8.14
|
8.50
|
8.09
|
8.30
|
8.35
|
7.55
|
2,938,890
|
|
|
10/10/2017
|
-0.10 / -1.23%
|
8.00
|
8.15
|
7.99
|
8.05
|
8.04
|
7.32
|
3,245,590
|
|
|
10/9/2017
|
-0.36 / -4.23%
|
8.55
|
8.55
|
7.92
|
8.15
|
8.22
|
7.41
|
4,551,650
|
|
|
10/6/2017
|
+0.11 / +1.31%
|
8.32
|
8.61
|
8.21
|
8.51
|
8.47
|
7.74
|
4,621,080
|
|
|
10/5/2017
|
+0.06 / +0.72%
|
8.61
|
8.88
|
8.36
|
8.40
|
8.64
|
7.64
|
7,513,730
|
|
|
10/4/2017
|
+0.54 / +6.92%
|
8.00
|
8.34
|
7.90
|
8.34
|
8.17
|
7.58
|
5,400,730
|
|
|
10/3/2017
|
-0.46 / -5.57%
|
7.69
|
7.90
|
7.69
|
7.80
|
7.71
|
7.09
|
11,268,440
|
|
|
10/2/2017
|
-0.62 / -6.98%
|
8.65
|
8.87
|
8.26
|
8.26
|
8.39
|
7.51
|
4,453,530
|
|
|
9/29/2017
|
-0.66 / -6.92%
|
9.00
|
9.10
|
8.88
|
8.88
|
8.91
|
8.07
|
8,982,930
|
|
|
9/28/2017
|
-0.71 / -6.93%
|
9.75
|
10.00
|
9.54
|
9.54
|
9.69
|
8.67
|
8,558,530
|
|
|
9/27/2017
|
-0.75 / -6.82%
|
10.25
|
10.80
|
10.25
|
10.25
|
10.34
|
9.32
|
22,128,370
|
|
|
9/26/2017
|
-0.80 / -6.78%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.19
|
10.00
|
9,404,640
|
|
|
9/25/2017
|
-0.55 / -4.45%
|
12.35
|
12.45
|
11.75
|
11.80
|
11.96
|
10.73
|
7,057,480
|
|
|
9/22/2017
|
-0.50 / -3.89%
|
12.85
|
12.95
|
12.35
|
12.35
|
12.64
|
11.23
|
8,376,450
|
|
|
9/21/2017
|
-0.10 / -0.77%
|
12.95
|
13.35
|
12.85
|
12.85
|
13.05
|
11.68
|
5,441,980
|
|
|
9/20/2017
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.70
|
12.95
|
12.85
|
11.77
|
4,552,340
|
|
|
9/19/2017
|
-0.35 / -2.64%
|
13.30
|
13.30
|
12.65
|
12.90
|
13.03
|
11.73
|
6,421,450
|
|
|
9/18/2017
|
+0.65 / +5.16%
|
12.65
|
13.30
|
12.45
|
13.25
|
12.89
|
12.05
|
9,295,940
|
|
|
9/15/2017
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.30
|
11.45
|
5,429,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|