|
|
Closing price on 10/4/2017
|
|
| Open |
8.00 |
| High |
8.34 |
| Low |
7.90 |
| Volume |
5,400,730 |
| Split-adjusted Price |
7.58 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2017
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.10
|
12.20
|
12.24
|
11.09
|
3,779,220
|
|
|
9/13/2017
|
+0.65 / +5.65%
|
11.60
|
12.20
|
11.60
|
12.15
|
11.80
|
11.05
|
3,389,900
|
|
|
9/12/2017
|
-0.80 / -6.50%
|
12.20
|
12.45
|
11.50
|
11.50
|
11.99
|
10.45
|
5,461,100
|
|
|
9/11/2017
|
-0.30 / -2.38%
|
12.60
|
12.80
|
12.30
|
12.30
|
12.54
|
11.18
|
4,560,130
|
|
|
9/8/2017
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.40
|
12.60
|
12.52
|
11.45
|
3,000,090
|
|
|
9/7/2017
|
+0.15 / +1.21%
|
12.50
|
12.90
|
12.40
|
12.55
|
12.65
|
11.41
|
7,393,370
|
|
|
9/6/2017
|
+0.45 / +3.77%
|
11.90
|
12.45
|
11.80
|
12.40
|
12.15
|
11.27
|
6,347,350
|
|
|
9/5/2017
|
-0.15 / -1.24%
|
12.10
|
12.25
|
11.90
|
11.95
|
12.04
|
10.86
|
4,309,070
|
|
|
9/1/2017
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.55
|
12.10
|
11.90
|
11.00
|
4,740,590
|
|
|
8/31/2017
|
-0.50 / -4.07%
|
12.15
|
12.30
|
11.80
|
11.80
|
12.03
|
10.73
|
5,387,930
|
|
|
8/30/2017
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.55
|
12.30
|
12.19
|
11.18
|
8,450,180
|
|
|
8/29/2017
|
+0.80 / +6.96%
|
11.20
|
12.30
|
11.15
|
12.30
|
11.84
|
11.18
|
14,497,260
|
|
|
8/28/2017
|
-0.35 / -2.95%
|
11.85
|
12.05
|
11.20
|
11.50
|
11.68
|
10.45
|
12,673,860
|
|
|
8/25/2017
|
+0.75 / +6.76%
|
11.30
|
11.85
|
11.20
|
11.85
|
11.58
|
10.77
|
11,201,880
|
|
|
8/24/2017
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.30
|
11.10
|
10.90
|
10.09
|
8,242,360
|
|
|
8/23/2017
|
+0.15 / +1.46%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.15
|
9.45
|
2,421,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|