|
|
Closing price on 11/25/2019
|
|
| Open |
4.15 |
| High |
4.20 |
| Low |
4.14 |
| Volume |
187,030 |
| Split-adjusted Price |
3.76 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-0.01 / -0.24%
|
4.15
|
4.20
|
4.14
|
4.14
|
4.14
|
3.76
|
187,030
|
|
|
11/22/2019
|
-0.06 / -1.43%
|
4.27
|
4.27
|
4.13
|
4.15
|
4.18
|
3.77
|
540,930
|
|
|
11/21/2019
|
+0.02 / +0.48%
|
4.17
|
4.27
|
4.15
|
4.21
|
4.20
|
3.83
|
293,240
|
|
|
11/20/2019
|
-0.11 / -2.56%
|
4.44
|
4.44
|
4.18
|
4.19
|
4.25
|
3.81
|
359,350
|
|
|
11/19/2019
|
+0.14 / +3.37%
|
4.20
|
4.30
|
4.16
|
4.30
|
4.19
|
3.91
|
347,430
|
|
|
11/18/2019
|
+0.01 / +0.24%
|
4.00
|
4.29
|
4.00
|
4.16
|
4.14
|
3.78
|
443,350
|
|
|
11/15/2019
|
-0.17 / -3.94%
|
4.32
|
4.40
|
4.15
|
4.15
|
4.27
|
3.77
|
317,640
|
|
|
11/14/2019
|
+0.01 / +0.23%
|
4.31
|
4.48
|
4.31
|
4.32
|
4.36
|
3.93
|
684,570
|
|
|
11/13/2019
|
-0.11 / -2.49%
|
4.50
|
4.55
|
4.31
|
4.31
|
4.46
|
3.92
|
771,120
|
|
|
11/12/2019
|
+0.15 / +3.51%
|
4.30
|
4.47
|
4.27
|
4.42
|
4.40
|
4.02
|
1,029,850
|
|
|
11/11/2019
|
+0.14 / +3.39%
|
4.13
|
4.30
|
4.10
|
4.27
|
4.22
|
3.88
|
249,410
|
|
|
11/8/2019
|
+0.07 / +1.72%
|
4.02
|
4.22
|
4.02
|
4.13
|
4.14
|
3.75
|
313,840
|
|
|
11/7/2019
|
-0.04 / -0.98%
|
4.10
|
4.15
|
4.06
|
4.06
|
4.08
|
3.69
|
119,240
|
|
|
11/6/2019
|
-0.07 / -1.68%
|
4.17
|
4.25
|
4.08
|
4.10
|
4.14
|
3.73
|
192,610
|
|
|
11/5/2019
|
-0.02 / -0.48%
|
4.19
|
4.22
|
4.04
|
4.17
|
4.15
|
3.79
|
274,650
|
|
|
11/4/2019
|
+0.03 / +0.72%
|
4.22
|
4.30
|
4.16
|
4.19
|
4.21
|
3.81
|
394,160
|
|
|
11/1/2019
|
-0.02 / -0.48%
|
4.06
|
4.27
|
3.89
|
4.16
|
4.04
|
3.78
|
860,810
|
|
|
10/31/2019
|
-0.31 / -6.90%
|
4.49
|
4.49
|
4.18
|
4.18
|
4.27
|
3.80
|
967,920
|
|
|
10/30/2019
|
-0.01 / -0.22%
|
4.56
|
4.56
|
4.47
|
4.49
|
4.52
|
4.08
|
296,780
|
|
|
10/29/2019
|
+0.15 / +3.45%
|
4.35
|
4.60
|
4.35
|
4.50
|
4.50
|
4.09
|
515,200
|
|
|
10/28/2019
|
+0.13 / +3.08%
|
4.26
|
4.45
|
4.22
|
4.35
|
4.30
|
3.95
|
644,660
|
|
|
10/25/2019
|
-0.08 / -1.86%
|
4.28
|
4.40
|
4.22
|
4.22
|
4.31
|
3.84
|
600,150
|
|
|
10/24/2019
|
-0.01 / -0.23%
|
4.30
|
4.41
|
4.26
|
4.30
|
4.31
|
3.91
|
228,680
|
|
|
10/23/2019
|
+0.05 / +1.17%
|
4.28
|
4.48
|
4.26
|
4.31
|
4.36
|
3.92
|
524,090
|
|
|
10/22/2019
|
+0.03 / +0.71%
|
4.22
|
4.52
|
4.20
|
4.26
|
4.35
|
3.87
|
696,770
|
|
|
10/21/2019
|
-0.08 / -1.86%
|
4.32
|
4.39
|
4.22
|
4.23
|
4.27
|
3.85
|
471,270
|
|
|
10/18/2019
|
+0.28 / +6.95%
|
4.03
|
4.31
|
4.03
|
4.31
|
4.29
|
3.92
|
1,203,220
|
|
|
10/17/2019
|
-0.07 / -1.71%
|
4.07
|
4.10
|
4.00
|
4.03
|
4.04
|
3.66
|
335,020
|
|
|
10/16/2019
|
-0.01 / -0.24%
|
4.11
|
4.11
|
4.04
|
4.10
|
4.05
|
3.73
|
946,030
|
|
|
10/15/2019
|
+0.07 / +1.73%
|
4.04
|
4.16
|
4.00
|
4.11
|
4.09
|
3.74
|
1,912,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|