|
|
Closing price on 11/4/2019
|
|
| Open |
4.22 |
| High |
4.30 |
| Low |
4.16 |
| Volume |
394,160 |
| Split-adjusted Price |
3.81 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2019
|
+0.12 / +3.06%
|
3.94
|
4.06
|
3.92
|
4.04
|
3.98
|
3.67
|
2,712,840
|
|
|
10/11/2019
|
+0.17 / +4.53%
|
3.85
|
3.98
|
3.82
|
3.92
|
3.93
|
3.56
|
1,228,090
|
|
|
10/10/2019
|
+0.19 / +5.34%
|
3.62
|
3.75
|
3.57
|
3.75
|
3.68
|
3.41
|
1,261,430
|
|
|
10/9/2019
|
-0.02 / -0.56%
|
3.58
|
3.70
|
3.56
|
3.56
|
3.61
|
3.24
|
283,040
|
|
|
10/8/2019
|
+0.08 / +2.29%
|
3.53
|
3.70
|
3.53
|
3.58
|
3.63
|
3.25
|
830,830
|
|
|
10/7/2019
|
+0.07 / +2.04%
|
3.43
|
3.55
|
3.43
|
3.50
|
3.49
|
3.18
|
257,260
|
|
|
10/4/2019
|
+0.02 / +0.59%
|
3.41
|
3.51
|
3.39
|
3.43
|
3.48
|
3.12
|
158,260
|
|
|
10/3/2019
|
+0.01 / +0.29%
|
3.40
|
3.45
|
3.39
|
3.41
|
3.41
|
3.10
|
181,220
|
|
|
10/2/2019
|
-0.08 / -2.30%
|
3.45
|
3.55
|
3.40
|
3.40
|
3.45
|
3.09
|
354,160
|
|
|
10/1/2019
|
+0.06 / +1.75%
|
3.42
|
3.48
|
3.38
|
3.48
|
3.42
|
3.16
|
250,930
|
|
|
9/30/2019
|
+0.01 / +0.29%
|
3.41
|
3.46
|
3.40
|
3.42
|
3.43
|
3.11
|
244,290
|
|
|
9/27/2019
|
-0.02 / -0.58%
|
3.44
|
3.47
|
3.41
|
3.41
|
3.44
|
3.10
|
213,360
|
|
|
9/26/2019
|
+0.03 / +0.88%
|
3.40
|
3.43
|
3.37
|
3.43
|
3.40
|
3.12
|
231,460
|
|
|
9/25/2019
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.36
|
3.40
|
3.37
|
3.09
|
171,010
|
|
|
9/24/2019
|
+0.04 / +1.19%
|
3.36
|
3.41
|
3.36
|
3.40
|
3.37
|
3.09
|
133,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|