|
|
Closing price on 10/30/2018
|
|
| Open |
3.35 |
| High |
3.37 |
| Low |
3.32 |
| Volume |
254,470 |
| Split-adjusted Price |
3.03 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.01 / -0.30%
|
3.35
|
3.37
|
3.32
|
3.33
|
3.34
|
3.03
|
254,470
|
|
|
10/29/2018
|
-0.08 / -2.34%
|
3.39
|
3.45
|
3.31
|
3.34
|
3.36
|
3.04
|
125,560
|
|
|
10/26/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.42
|
3.42
|
3.11
|
221,670
|
|
|
10/25/2018
|
-0.11 / -3.12%
|
3.38
|
3.46
|
3.38
|
3.42
|
3.42
|
3.11
|
409,270
|
|
|
10/24/2018
|
-0.02 / -0.56%
|
3.51
|
3.67
|
3.50
|
3.53
|
3.54
|
3.21
|
302,500
|
|
|
10/23/2018
|
-0.15 / -4.05%
|
3.74
|
3.74
|
3.50
|
3.55
|
3.61
|
3.23
|
390,790
|
|
|
10/22/2018
|
-0.04 / -1.07%
|
3.74
|
3.79
|
3.69
|
3.70
|
3.70
|
3.36
|
318,410
|
|
|
10/19/2018
|
-0.09 / -2.35%
|
3.82
|
3.82
|
3.70
|
3.74
|
3.75
|
3.40
|
283,970
|
|
|
10/18/2018
|
-0.07 / -1.79%
|
3.90
|
3.90
|
3.82
|
3.83
|
3.86
|
3.48
|
145,700
|
|
|
10/17/2018
|
+0.01 / +0.26%
|
3.89
|
3.92
|
3.85
|
3.90
|
3.89
|
3.55
|
257,140
|
|
|
10/16/2018
|
+0.03 / +0.78%
|
3.85
|
3.91
|
3.82
|
3.89
|
3.86
|
3.54
|
152,610
|
|
|
10/15/2018
|
0.00 / 0.00%
|
3.86
|
3.92
|
3.82
|
3.86
|
3.87
|
3.51
|
294,370
|
|
|
10/12/2018
|
+0.11 / +2.93%
|
3.55
|
3.95
|
3.55
|
3.86
|
3.72
|
3.51
|
713,020
|
|
|
10/11/2018
|
-0.28 / -6.95%
|
3.99
|
3.99
|
3.75
|
3.75
|
3.82
|
3.41
|
906,180
|
|
|
10/10/2018
|
0.00 / 0.00%
|
4.03
|
4.06
|
4.01
|
4.03
|
4.02
|
3.66
|
376,480
|
|
|
10/9/2018
|
-0.03 / -0.74%
|
4.09
|
4.09
|
4.03
|
4.03
|
4.05
|
3.66
|
339,930
|
|
|
10/8/2018
|
-0.03 / -0.73%
|
4.09
|
4.10
|
4.06
|
4.06
|
4.07
|
3.69
|
203,640
|
|
|
10/5/2018
|
-0.02 / -0.49%
|
4.06
|
4.13
|
4.06
|
4.09
|
4.10
|
3.72
|
244,860
|
|
|
10/4/2018
|
+0.01 / +0.24%
|
4.10
|
4.13
|
4.09
|
4.11
|
4.11
|
3.74
|
369,790
|
|
|
10/3/2018
|
0.00 / 0.00%
|
4.10
|
4.16
|
4.09
|
4.10
|
4.12
|
3.73
|
433,090
|
|
|
10/2/2018
|
-0.04 / -0.97%
|
4.14
|
4.16
|
4.10
|
4.10
|
4.13
|
3.73
|
373,960
|
|
|
10/1/2018
|
-0.01 / -0.24%
|
4.20
|
4.20
|
4.12
|
4.14
|
4.16
|
3.76
|
404,700
|
|
|
9/28/2018
|
-0.10 / -2.35%
|
4.25
|
4.28
|
4.00
|
4.15
|
4.19
|
3.77
|
467,340
|
|
|
9/27/2018
|
-0.03 / -0.70%
|
4.28
|
4.32
|
4.23
|
4.25
|
4.25
|
3.86
|
345,960
|
|
|
9/26/2018
|
+0.06 / +1.42%
|
4.24
|
4.37
|
4.24
|
4.28
|
4.30
|
3.89
|
740,490
|
|
|
9/25/2018
|
+0.08 / +1.93%
|
4.18
|
4.26
|
4.14
|
4.22
|
4.20
|
3.84
|
1,000,500
|
|
|
9/24/2018
|
-0.01 / -0.24%
|
4.12
|
4.18
|
4.10
|
4.14
|
4.15
|
3.76
|
511,330
|
|
|
9/21/2018
|
-0.03 / -0.72%
|
4.18
|
4.19
|
4.10
|
4.15
|
4.13
|
3.77
|
396,860
|
|
|
9/20/2018
|
0.00 / 0.00%
|
4.18
|
4.20
|
4.13
|
4.18
|
4.17
|
3.80
|
444,090
|
|
|
9/19/2018
|
+0.04 / +0.97%
|
4.14
|
4.20
|
4.14
|
4.18
|
4.17
|
3.80
|
268,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|