|
|
Closing price on 10/4/2022
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
786,400 |
| Split-adjusted Price |
5.19 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.06 / -1.14%
|
5.30
|
5.40
|
5.10
|
5.19
|
5.22
|
5.19
|
786,400
|
|
|
10/3/2022
|
-0.39 / -6.91%
|
5.60
|
5.60
|
5.25
|
5.25
|
5.36
|
5.25
|
1,207,900
|
|
|
9/30/2022
|
-0.06 / -1.05%
|
5.69
|
5.69
|
5.31
|
5.64
|
5.47
|
5.64
|
1,401,500
|
|
|
9/29/2022
|
-0.13 / -2.23%
|
5.98
|
5.98
|
5.70
|
5.70
|
5.84
|
5.70
|
903,300
|
|
|
9/28/2022
|
-0.05 / -0.85%
|
5.88
|
5.91
|
5.80
|
5.83
|
5.86
|
5.83
|
561,600
|
|
|
9/27/2022
|
-0.04 / -0.68%
|
5.83
|
5.98
|
5.83
|
5.88
|
5.91
|
5.88
|
625,300
|
|
|
9/26/2022
|
-0.33 / -5.28%
|
6.00
|
6.11
|
5.85
|
5.92
|
5.95
|
5.92
|
1,339,200
|
|
|
9/23/2022
|
+0.02 / +0.32%
|
6.24
|
6.30
|
6.23
|
6.25
|
6.27
|
6.25
|
561,500
|
|
|
9/22/2022
|
+0.03 / +0.48%
|
6.19
|
6.23
|
6.12
|
6.23
|
6.18
|
6.23
|
689,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.11
|
6.23
|
6.11
|
6.20
|
6.18
|
6.20
|
392,900
|
|
|
9/20/2022
|
+0.03 / +0.49%
|
6.20
|
6.29
|
6.06
|
6.20
|
6.14
|
6.20
|
608,900
|
|
|
9/19/2022
|
-0.29 / -4.49%
|
6.40
|
6.46
|
6.13
|
6.17
|
6.26
|
6.17
|
1,002,200
|
|
|
9/16/2022
|
+0.06 / +0.94%
|
6.40
|
6.50
|
6.37
|
6.46
|
6.42
|
6.46
|
814,200
|
|
|
9/15/2022
|
-0.05 / -0.78%
|
6.46
|
6.56
|
6.40
|
6.40
|
6.47
|
6.40
|
636,700
|
|
|
9/14/2022
|
-0.14 / -2.12%
|
6.50
|
6.51
|
6.36
|
6.45
|
6.44
|
6.45
|
998,400
|
|
|
9/13/2022
|
+0.02 / +0.30%
|
6.45
|
6.61
|
6.45
|
6.59
|
6.56
|
6.59
|
476,300
|
|
|
9/12/2022
|
+0.02 / +0.31%
|
6.62
|
6.65
|
6.55
|
6.57
|
6.61
|
6.57
|
521,300
|
|
|
9/9/2022
|
+0.01 / +0.15%
|
6.60
|
6.61
|
6.40
|
6.55
|
6.50
|
6.55
|
892,200
|
|
|
9/8/2022
|
-0.06 / -0.91%
|
6.70
|
6.72
|
6.48
|
6.54
|
6.57
|
6.54
|
1,130,400
|
|
|
9/7/2022
|
-0.39 / -5.58%
|
6.92
|
6.98
|
6.60
|
6.60
|
6.82
|
6.60
|
1,238,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
7.00
|
7.07
|
6.98
|
6.99
|
7.00
|
6.99
|
687,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
6.98
|
7.08
|
6.95
|
6.99
|
7.01
|
6.99
|
1,203,100
|
|
|
8/31/2022
|
+0.02 / +0.29%
|
7.00
|
7.03
|
6.90
|
6.99
|
6.97
|
6.99
|
851,200
|
|
|
8/30/2022
|
-0.01 / -0.14%
|
7.09
|
7.10
|
6.97
|
6.97
|
7.00
|
6.97
|
1,060,100
|
|
|
8/29/2022
|
-0.22 / -3.06%
|
7.01
|
7.10
|
6.84
|
6.98
|
6.94
|
6.98
|
2,113,000
|
|
|
8/26/2022
|
-0.20 / -2.70%
|
7.38
|
7.40
|
7.15
|
7.20
|
7.28
|
7.20
|
1,958,000
|
|
|
8/25/2022
|
-0.09 / -1.20%
|
7.50
|
7.54
|
7.38
|
7.40
|
7.47
|
7.40
|
1,747,100
|
|
|
8/24/2022
|
+0.40 / +5.64%
|
7.24
|
7.54
|
7.11
|
7.49
|
7.35
|
7.49
|
3,322,800
|
|
|
8/23/2022
|
+0.07 / +1.00%
|
6.93
|
7.12
|
6.90
|
7.09
|
6.98
|
7.09
|
1,375,200
|
|
|
8/22/2022
|
-0.10 / -1.40%
|
7.09
|
7.17
|
7.02
|
7.02
|
7.09
|
7.02
|
1,443,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|