|
|
Closing price on 10/4/2021
|
|
| Open |
12.50 |
| High |
12.75 |
| Low |
12.05 |
| Volume |
9,152,400 |
| Split-adjusted Price |
11.36 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
0.00 / 0.00%
|
12.50
|
12.75
|
12.05
|
12.50
|
12.35
|
11.36
|
9,152,400
|
|
|
10/1/2021
|
-0.15 / -1.19%
|
12.50
|
12.50
|
12.05
|
12.50
|
12.19
|
11.36
|
8,946,900
|
|
|
9/30/2021
|
-0.25 / -1.94%
|
12.90
|
12.95
|
12.40
|
12.65
|
12.61
|
11.50
|
5,911,500
|
|
|
9/29/2021
|
+0.40 / +3.20%
|
12.90
|
13.05
|
12.55
|
12.90
|
12.81
|
11.73
|
6,644,600
|
|
|
9/28/2021
|
+0.10 / +0.81%
|
12.00
|
12.90
|
11.55
|
12.50
|
12.02
|
11.36
|
6,259,600
|
|
|
9/27/2021
|
-0.90 / -6.77%
|
12.90
|
13.25
|
12.40
|
12.40
|
12.62
|
11.27
|
10,502,400
|
|
|
9/24/2021
|
-0.65 / -4.66%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.32
|
12.09
|
8,740,100
|
|
|
9/23/2021
|
-0.45 / -3.13%
|
14.80
|
15.00
|
13.90
|
13.95
|
14.36
|
12.68
|
9,349,100
|
|
|
9/22/2021
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.09
|
13.09
|
7,300,500
|
|
|
9/21/2021
|
-0.80 / -5.59%
|
13.80
|
14.05
|
13.30
|
13.50
|
13.57
|
12.27
|
15,552,000
|
|
|
9/20/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.25
|
14.30
|
14.50
|
13.00
|
8,738,100
|
|
|
9/17/2021
|
-0.45 / -2.95%
|
15.05
|
15.35
|
14.80
|
14.80
|
15.04
|
13.45
|
8,160,500
|
|
|
9/16/2021
|
+0.10 / +0.66%
|
15.30
|
16.15
|
14.55
|
15.25
|
15.29
|
13.86
|
11,257,700
|
|
|
9/15/2021
|
0.00 / 0.00%
|
14.30
|
15.15
|
14.10
|
15.15
|
14.36
|
13.77
|
13,993,900
|
|
|
9/14/2021
|
-1.10 / -6.77%
|
15.15
|
15.50
|
15.15
|
15.15
|
15.18
|
13.77
|
24,585,900
|
|
|
9/13/2021
|
-1.20 / -6.88%
|
17.45
|
17.70
|
16.25
|
16.25
|
16.74
|
14.77
|
16,120,900
|
|
|
9/10/2021
|
-0.05 / -0.29%
|
17.65
|
17.85
|
17.10
|
17.45
|
17.43
|
15.86
|
9,201,900
|
|
|
9/9/2021
|
-0.75 / -4.11%
|
17.00
|
17.65
|
17.00
|
17.50
|
17.15
|
15.91
|
33,240,600
|
|
|
9/8/2021
|
-1.35 / -6.89%
|
19.65
|
19.95
|
18.25
|
18.25
|
18.92
|
16.59
|
14,186,300
|
|
|
9/7/2021
|
+0.10 / +0.51%
|
19.50
|
19.75
|
19.00
|
19.60
|
19.44
|
17.82
|
14,431,100
|
|
|
9/6/2021
|
+0.95 / +5.12%
|
18.70
|
19.55
|
18.60
|
19.50
|
19.10
|
17.73
|
9,175,900
|
|
|
9/1/2021
|
-0.25 / -1.33%
|
18.60
|
18.75
|
18.05
|
18.55
|
18.42
|
16.86
|
9,850,200
|
|
|
8/31/2021
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.35
|
18.80
|
18.71
|
17.09
|
8,381,700
|
|
|
8/30/2021
|
+0.90 / +5.08%
|
17.75
|
18.60
|
17.70
|
18.60
|
18.14
|
16.91
|
7,291,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.33
|
16.09
|
6,594,900
|
|
|
8/26/2021
|
-1.30 / -6.84%
|
19.10
|
19.30
|
17.70
|
17.70
|
18.56
|
16.09
|
5,638,100
|
|
|
8/25/2021
|
-0.90 / -4.52%
|
18.55
|
19.50
|
18.55
|
19.00
|
18.79
|
17.27
|
16,319,600
|
|
|
8/24/2021
|
-1.45 / -6.79%
|
21.25
|
21.45
|
19.90
|
19.90
|
20.91
|
18.09
|
18,434,500
|
|
|
8/23/2021
|
+0.25 / +1.18%
|
20.60
|
21.35
|
20.45
|
21.35
|
20.89
|
19.41
|
17,294,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
21.10
|
21.20
|
19.65
|
21.10
|
20.74
|
19.18
|
26,509,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|