|
|
Closing price on 11/27/2020
|
|
| Open |
8.23 |
| High |
8.35 |
| Low |
8.19 |
| Volume |
319,330 |
| Split-adjusted Price |
7.49 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
-0.01 / -0.12%
|
8.23
|
8.35
|
8.19
|
8.24
|
8.26
|
7.49
|
319,330
|
|
|
11/26/2020
|
+0.01 / +0.12%
|
8.23
|
8.28
|
8.15
|
8.25
|
8.22
|
7.50
|
273,210
|
|
|
11/25/2020
|
-0.08 / -0.96%
|
8.26
|
8.30
|
8.10
|
8.24
|
8.20
|
7.49
|
386,120
|
|
|
11/24/2020
|
-0.10 / -1.19%
|
8.42
|
8.42
|
8.25
|
8.32
|
8.32
|
7.56
|
210,190
|
|
|
11/23/2020
|
-0.02 / -0.24%
|
8.60
|
8.61
|
8.40
|
8.42
|
8.49
|
7.65
|
578,450
|
|
|
11/20/2020
|
+0.38 / +4.71%
|
8.06
|
8.59
|
8.01
|
8.44
|
8.36
|
7.67
|
910,860
|
|
|
11/19/2020
|
-0.09 / -1.10%
|
8.13
|
8.14
|
8.03
|
8.06
|
8.09
|
7.33
|
181,420
|
|
|
11/18/2020
|
+0.15 / +1.88%
|
8.00
|
8.24
|
8.00
|
8.15
|
8.17
|
7.41
|
629,390
|
|
|
11/17/2020
|
-0.10 / -1.23%
|
8.10
|
8.13
|
7.99
|
8.00
|
8.03
|
7.27
|
328,720
|
|
|
11/16/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.05
|
8.10
|
8.10
|
7.36
|
199,240
|
|
|
11/13/2020
|
+0.15 / +1.86%
|
8.10
|
8.20
|
8.05
|
8.20
|
8.13
|
7.45
|
567,310
|
|
|
11/12/2020
|
+0.03 / +0.37%
|
8.07
|
8.30
|
8.03
|
8.05
|
8.16
|
7.32
|
1,100,430
|
|
|
11/11/2020
|
-0.13 / -1.60%
|
8.00
|
8.15
|
7.90
|
8.02
|
8.01
|
7.29
|
611,820
|
|
|
11/10/2020
|
-0.15 / -1.81%
|
8.30
|
8.30
|
7.91
|
8.15
|
8.14
|
7.41
|
431,260
|
|
|
11/9/2020
|
+0.03 / +0.36%
|
8.27
|
8.40
|
8.24
|
8.30
|
8.32
|
7.55
|
194,530
|
|
|
11/6/2020
|
+0.10 / +1.22%
|
8.20
|
8.37
|
8.16
|
8.27
|
8.22
|
7.52
|
380,120
|
|
|
11/5/2020
|
-0.13 / -1.57%
|
8.26
|
8.35
|
8.17
|
8.17
|
8.23
|
7.43
|
117,460
|
|
|
11/4/2020
|
-0.10 / -1.19%
|
8.45
|
8.45
|
8.23
|
8.30
|
8.37
|
7.55
|
167,590
|
|
|
11/3/2020
|
-0.06 / -0.71%
|
8.40
|
8.47
|
8.40
|
8.40
|
8.41
|
7.64
|
73,770
|
|
|
11/2/2020
|
+0.41 / +5.09%
|
8.05
|
8.56
|
7.99
|
8.46
|
8.39
|
7.69
|
501,660
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.09
|
8.09
|
7.90
|
8.05
|
8.00
|
7.32
|
134,120
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.81
|
8.10
|
7.80
|
8.05
|
7.94
|
7.32
|
289,020
|
|
|
10/28/2020
|
-0.20 / -2.42%
|
8.20
|
8.20
|
7.90
|
8.05
|
8.03
|
7.32
|
389,880
|
|
|
10/27/2020
|
-0.19 / -2.25%
|
8.44
|
8.44
|
8.25
|
8.25
|
8.34
|
7.50
|
239,120
|
|
|
10/26/2020
|
-0.17 / -1.97%
|
8.65
|
8.75
|
8.44
|
8.44
|
8.66
|
7.67
|
875,610
|
|
|
10/23/2020
|
+0.25 / +2.99%
|
8.36
|
8.70
|
8.31
|
8.61
|
8.57
|
7.83
|
655,520
|
|
|
10/22/2020
|
-0.14 / -1.65%
|
8.50
|
8.54
|
8.36
|
8.36
|
8.39
|
7.60
|
347,850
|
|
|
10/21/2020
|
-0.11 / -1.28%
|
8.52
|
8.73
|
8.49
|
8.50
|
8.54
|
7.73
|
364,970
|
|
|
10/20/2020
|
-0.12 / -1.37%
|
8.68
|
8.73
|
8.59
|
8.61
|
8.65
|
7.83
|
290,330
|
|
|
10/19/2020
|
-0.09 / -1.02%
|
8.88
|
8.88
|
8.70
|
8.73
|
8.74
|
7.94
|
302,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|