|
|
Closing price on 11/28/2022
|
|
| Open |
3.79 |
| High |
3.93 |
| Low |
3.79 |
| Volume |
1,661,900 |
| Split-adjusted Price |
3.93 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.25 / +6.79%
|
3.79
|
3.93
|
3.79
|
3.93
|
3.90
|
3.93
|
1,661,900
|
|
|
11/25/2022
|
+0.23 / +6.67%
|
3.52
|
3.68
|
3.51
|
3.68
|
3.59
|
3.68
|
1,341,400
|
|
|
11/24/2022
|
-0.04 / -1.15%
|
3.48
|
3.50
|
3.35
|
3.45
|
3.42
|
3.45
|
1,424,500
|
|
|
11/23/2022
|
-0.22 / -5.93%
|
3.72
|
3.80
|
3.48
|
3.49
|
3.60
|
3.49
|
1,514,600
|
|
|
11/22/2022
|
+0.08 / +2.20%
|
3.70
|
3.88
|
3.68
|
3.71
|
3.84
|
3.71
|
3,515,300
|
|
|
11/21/2022
|
+0.23 / +6.76%
|
3.59
|
3.63
|
3.41
|
3.63
|
3.61
|
3.63
|
2,719,700
|
|
|
11/18/2022
|
+0.15 / +4.62%
|
3.29
|
3.41
|
3.12
|
3.40
|
3.31
|
3.40
|
2,332,700
|
|
|
11/17/2022
|
+0.14 / +4.50%
|
3.19
|
3.29
|
3.19
|
3.25
|
3.24
|
3.25
|
1,721,300
|
|
|
11/16/2022
|
+0.07 / +2.30%
|
2.83
|
3.25
|
2.83
|
3.11
|
2.94
|
3.11
|
3,374,100
|
|
|
11/15/2022
|
-0.22 / -6.75%
|
3.07
|
3.17
|
3.04
|
3.04
|
3.04
|
3.04
|
2,770,200
|
|
|
11/14/2022
|
-0.24 / -6.86%
|
3.40
|
3.50
|
3.26
|
3.26
|
3.29
|
3.26
|
1,927,600
|
|
|
11/11/2022
|
-0.04 / -1.13%
|
3.56
|
3.70
|
3.40
|
3.50
|
3.56
|
3.50
|
1,459,000
|
|
|
11/10/2022
|
-0.26 / -6.84%
|
3.79
|
3.79
|
3.54
|
3.54
|
3.56
|
3.54
|
1,543,900
|
|
|
11/9/2022
|
+0.08 / +2.15%
|
3.80
|
3.90
|
3.72
|
3.80
|
3.81
|
3.80
|
1,501,100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
3.51
|
3.81
|
3.50
|
3.72
|
3.66
|
3.72
|
1,215,700
|
|
|
11/7/2022
|
-0.27 / -6.77%
|
3.99
|
4.00
|
3.72
|
3.72
|
3.77
|
3.72
|
1,449,200
|
|
|
11/4/2022
|
-0.07 / -1.72%
|
4.03
|
4.06
|
3.83
|
3.99
|
3.95
|
3.99
|
1,093,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
4.01
|
4.10
|
4.01
|
4.06
|
4.06
|
4.06
|
557,700
|
|
|
11/2/2022
|
0.00 / 0.00%
|
4.07
|
4.10
|
4.01
|
4.06
|
4.06
|
4.06
|
930,900
|
|
|
11/1/2022
|
-0.03 / -0.73%
|
4.09
|
4.20
|
4.05
|
4.06
|
4.10
|
4.06
|
686,700
|
|
|
10/31/2022
|
-0.11 / -2.62%
|
4.22
|
4.25
|
4.00
|
4.09
|
4.09
|
4.09
|
1,567,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
4.26
|
4.34
|
4.15
|
4.20
|
4.23
|
4.20
|
1,452,300
|
|
|
10/27/2022
|
+0.06 / +1.45%
|
4.10
|
4.25
|
4.02
|
4.20
|
4.18
|
4.20
|
3,339,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
4.14
|
4.26
|
3.94
|
4.14
|
4.07
|
4.14
|
1,493,400
|
|
|
10/25/2022
|
-0.02 / -0.48%
|
4.01
|
4.20
|
3.87
|
4.14
|
4.00
|
4.14
|
1,731,300
|
|
|
10/24/2022
|
-0.31 / -6.94%
|
4.42
|
4.50
|
4.16
|
4.16
|
4.21
|
4.16
|
1,967,300
|
|
|
10/21/2022
|
-0.33 / -6.88%
|
4.80
|
4.80
|
4.47
|
4.47
|
4.49
|
4.47
|
1,631,000
|
|
|
10/20/2022
|
-0.03 / -0.62%
|
4.86
|
4.86
|
4.68
|
4.80
|
4.74
|
4.80
|
550,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.76
|
4.83
|
4.82
|
4.83
|
427,800
|
|
|
10/18/2022
|
+0.04 / +0.84%
|
4.89
|
5.00
|
4.81
|
4.83
|
4.89
|
4.83
|
573,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|