|
|
Closing price on 10/5/2016
|
|
| Open |
5.07 |
| High |
5.15 |
| Low |
5.04 |
| Volume |
1,121,100 |
| Split-adjusted Price |
4.63 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.04 / +0.79%
|
5.07
|
5.15
|
5.04
|
5.09
|
5.08
|
4.63
|
1,121,100
|
|
|
10/4/2016
|
-0.13 / -2.51%
|
5.18
|
5.24
|
5.00
|
5.05
|
5.11
|
4.59
|
672,250
|
|
|
10/3/2016
|
+0.17 / +3.39%
|
5.15
|
5.28
|
5.01
|
5.18
|
5.13
|
4.71
|
952,300
|
|
|
9/30/2016
|
+0.07 / +1.42%
|
5.00
|
5.08
|
4.86
|
5.01
|
4.95
|
4.55
|
1,541,690
|
|
|
9/29/2016
|
0.00 / 0.00%
|
4.99
|
5.06
|
4.93
|
4.94
|
4.99
|
4.49
|
756,390
|
|
|
9/28/2016
|
-0.06 / -1.20%
|
5.00
|
5.10
|
4.93
|
4.94
|
4.99
|
4.49
|
829,300
|
|
|
9/27/2016
|
-0.16 / -3.10%
|
5.15
|
5.18
|
5.00
|
5.00
|
5.07
|
4.55
|
985,660
|
|
|
9/26/2016
|
-0.04 / -0.77%
|
5.27
|
5.28
|
5.16
|
5.16
|
5.20
|
4.69
|
505,150
|
|
|
9/23/2016
|
-0.05 / -0.95%
|
5.29
|
5.30
|
5.20
|
5.20
|
5.23
|
4.73
|
737,710
|
|
|
9/22/2016
|
+0.07 / +1.35%
|
5.18
|
5.38
|
5.18
|
5.25
|
5.27
|
4.77
|
691,790
|
|
|
9/21/2016
|
-0.22 / -4.07%
|
5.29
|
5.40
|
5.11
|
5.18
|
5.20
|
4.71
|
1,354,930
|
|
|
9/20/2016
|
+0.27 / +5.26%
|
5.48
|
5.48
|
5.13
|
5.40
|
5.42
|
4.91
|
1,506,430
|
|
|
9/19/2016
|
+0.33 / +6.88%
|
4.90
|
5.13
|
4.90
|
5.13
|
5.09
|
4.66
|
1,019,330
|
|
|
9/16/2016
|
-0.05 / -1.03%
|
4.70
|
4.85
|
4.69
|
4.80
|
4.72
|
4.36
|
1,578,630
|
|
|
9/15/2016
|
-0.36 / -6.91%
|
5.00
|
5.20
|
4.85
|
4.85
|
4.95
|
4.41
|
4,862,060
|
|
|
9/14/2016
|
-0.39 / -6.96%
|
5.50
|
5.59
|
5.21
|
5.21
|
5.28
|
4.74
|
2,281,730
|
|
|
9/13/2016
|
-0.20 / -3.45%
|
5.80
|
5.87
|
5.60
|
5.60
|
5.72
|
5.09
|
1,253,360
|
|
|
9/12/2016
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.91
|
5.27
|
1,046,730
|
|
|
9/9/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
5.45
|
1,443,840
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.93
|
5.45
|
1,026,870
|
|
|
9/7/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.99
|
5.45
|
227,560
|
|
|
9/6/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.98
|
5.45
|
610,500
|
|
|
9/5/2016
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.45
|
911,550
|
|
|
9/1/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.97
|
5.55
|
1,028,670
|
|
|
8/31/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
5.45
|
890,000
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
5.55
|
479,680
|
|
|
8/29/2016
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.55
|
1,373,510
|
|
|
8/26/2016
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.03
|
5.45
|
1,400,710
|
|
|
8/25/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.93
|
5.36
|
1,800,980
|
|
|
8/24/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.02
|
5.45
|
1,739,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|