|
|
Closing price on 10/3/2019
|
|
| Open |
3.40 |
| High |
3.45 |
| Low |
3.39 |
| Volume |
181,220 |
| Split-adjusted Price |
3.10 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.01 / +0.29%
|
3.40
|
3.45
|
3.39
|
3.41
|
3.41
|
3.10
|
181,220
|
|
|
10/2/2019
|
-0.08 / -2.30%
|
3.45
|
3.55
|
3.40
|
3.40
|
3.45
|
3.09
|
354,160
|
|
|
10/1/2019
|
+0.06 / +1.75%
|
3.42
|
3.48
|
3.38
|
3.48
|
3.42
|
3.16
|
250,930
|
|
|
9/30/2019
|
+0.01 / +0.29%
|
3.41
|
3.46
|
3.40
|
3.42
|
3.43
|
3.11
|
244,290
|
|
|
9/27/2019
|
-0.02 / -0.58%
|
3.44
|
3.47
|
3.41
|
3.41
|
3.44
|
3.10
|
213,360
|
|
|
9/26/2019
|
+0.03 / +0.88%
|
3.40
|
3.43
|
3.37
|
3.43
|
3.40
|
3.12
|
231,460
|
|
|
9/25/2019
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.36
|
3.40
|
3.37
|
3.09
|
171,010
|
|
|
9/24/2019
|
+0.04 / +1.19%
|
3.36
|
3.41
|
3.36
|
3.40
|
3.37
|
3.09
|
133,280
|
|
|
9/23/2019
|
-0.14 / -4.00%
|
3.51
|
3.51
|
3.36
|
3.36
|
3.42
|
3.05
|
182,690
|
|
|
9/20/2019
|
+0.01 / +0.29%
|
3.48
|
3.50
|
3.44
|
3.50
|
3.46
|
3.18
|
85,900
|
|
|
9/19/2019
|
+0.04 / +1.16%
|
3.44
|
3.50
|
3.44
|
3.49
|
3.46
|
3.17
|
255,710
|
|
|
9/18/2019
|
-0.14 / -3.90%
|
3.65
|
3.75
|
3.45
|
3.45
|
3.64
|
3.14
|
731,380
|
|
|
9/17/2019
|
+0.23 / +6.85%
|
3.45
|
3.59
|
3.39
|
3.59
|
3.54
|
3.26
|
31,705,202
|
|
|
9/16/2019
|
+0.05 / +1.51%
|
3.30
|
3.43
|
3.25
|
3.36
|
3.34
|
3.05
|
358,340
|
|
|
9/13/2019
|
+0.06 / +1.85%
|
3.29
|
3.32
|
3.26
|
3.31
|
3.30
|
3.01
|
120,680
|
|
|
9/12/2019
|
+0.01 / +0.31%
|
3.24
|
3.28
|
3.24
|
3.25
|
3.24
|
2.95
|
147,640
|
|
|
9/11/2019
|
-0.09 / -2.70%
|
3.36
|
3.36
|
3.24
|
3.24
|
3.29
|
2.95
|
305,260
|
|
|
9/10/2019
|
-0.07 / -2.06%
|
3.40
|
3.40
|
3.30
|
3.33
|
3.34
|
3.03
|
159,650
|
|
|
9/9/2019
|
+0.05 / +1.49%
|
3.38
|
3.42
|
3.33
|
3.40
|
3.38
|
3.09
|
54,220
|
|
|
9/6/2019
|
-0.03 / -0.89%
|
3.41
|
3.41
|
3.33
|
3.35
|
3.36
|
3.05
|
101,290
|
|
|
9/5/2019
|
-0.06 / -1.74%
|
3.42
|
3.47
|
3.38
|
3.38
|
3.41
|
3.07
|
54,840
|
|
|
9/4/2019
|
-0.01 / -0.29%
|
3.46
|
3.46
|
3.40
|
3.44
|
3.42
|
3.13
|
67,340
|
|
|
9/3/2019
|
+0.05 / +1.47%
|
3.40
|
3.46
|
3.39
|
3.45
|
3.42
|
3.14
|
78,950
|
|
|
8/30/2019
|
+0.03 / +0.89%
|
3.37
|
3.41
|
3.33
|
3.40
|
3.37
|
3.09
|
121,840
|
|
|
8/29/2019
|
-0.08 / -2.32%
|
3.44
|
3.53
|
3.36
|
3.37
|
3.44
|
3.06
|
247,840
|
|
|
8/28/2019
|
-0.16 / -4.43%
|
3.55
|
3.62
|
3.45
|
3.45
|
3.49
|
3.14
|
92,160
|
|
|
8/27/2019
|
+0.02 / +0.56%
|
3.66
|
3.71
|
3.59
|
3.61
|
3.65
|
3.28
|
477,020
|
|
|
8/26/2019
|
+0.21 / +6.21%
|
3.40
|
3.61
|
3.38
|
3.59
|
3.54
|
3.26
|
1,062,540
|
|
|
8/23/2019
|
+0.04 / +1.20%
|
3.34
|
3.38
|
3.30
|
3.38
|
3.34
|
3.07
|
118,690
|
|
|
8/22/2019
|
-0.02 / -0.60%
|
3.38
|
3.38
|
3.30
|
3.34
|
3.34
|
3.04
|
68,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|