|
|
Closing price on 11/8/2017
|
|
| Open |
7.78 |
| High |
7.84 |
| Low |
7.40 |
| Volume |
769,870 |
| Split-adjusted Price |
6.73 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
-0.31 / -4.02%
|
7.78
|
7.84
|
7.40
|
7.40
|
7.64
|
6.73
|
769,870
|
|
|
11/7/2017
|
+0.50 / +6.93%
|
7.21
|
7.71
|
7.21
|
7.71
|
7.66
|
7.01
|
2,033,440
|
|
|
11/6/2017
|
+0.04 / +0.56%
|
7.17
|
7.25
|
7.15
|
7.21
|
7.21
|
6.55
|
587,070
|
|
|
11/3/2017
|
-0.01 / -0.14%
|
7.26
|
7.26
|
7.03
|
7.17
|
7.13
|
6.52
|
3,128,560
|
|
|
11/2/2017
|
-0.05 / -0.69%
|
7.20
|
7.28
|
7.15
|
7.18
|
7.20
|
6.53
|
2,947,920
|
|
|
11/1/2017
|
+0.04 / +0.56%
|
7.20
|
7.37
|
7.20
|
7.23
|
7.30
|
6.57
|
2,702,870
|
|
|
10/31/2017
|
-0.30 / -4.01%
|
7.20
|
7.48
|
7.11
|
7.19
|
7.24
|
6.54
|
6,123,390
|
|
|
10/30/2017
|
-0.56 / -6.96%
|
8.03
|
8.10
|
7.49
|
7.49
|
7.65
|
6.81
|
4,343,570
|
|
|
10/27/2017
|
+0.02 / +0.25%
|
8.03
|
8.20
|
8.03
|
8.05
|
8.08
|
7.32
|
2,097,290
|
|
|
10/26/2017
|
0.00 / 0.00%
|
8.18
|
8.22
|
8.02
|
8.03
|
8.13
|
7.30
|
4,239,540
|
|
|
10/25/2017
|
+0.20 / +2.55%
|
7.83
|
8.08
|
7.83
|
8.03
|
7.96
|
7.30
|
1,622,380
|
|
|
10/24/2017
|
+0.03 / +0.38%
|
7.80
|
7.92
|
7.80
|
7.83
|
7.86
|
7.12
|
2,264,870
|
|
|
10/23/2017
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.75
|
7.80
|
7.97
|
7.09
|
4,675,960
|
|
|
10/20/2017
|
-0.32 / -3.76%
|
8.48
|
8.56
|
8.20
|
8.20
|
8.37
|
7.45
|
2,737,260
|
|
|
10/19/2017
|
-0.03 / -0.35%
|
8.55
|
8.63
|
8.49
|
8.52
|
8.56
|
7.75
|
1,742,380
|
|
|
10/18/2017
|
0.00 / 0.00%
|
8.63
|
9.00
|
8.55
|
8.55
|
8.74
|
7.77
|
4,063,120
|
|
|
10/17/2017
|
+0.25 / +3.01%
|
8.40
|
8.57
|
8.36
|
8.55
|
8.49
|
7.77
|
3,979,910
|
|
|
10/16/2017
|
+0.01 / +0.12%
|
8.30
|
8.45
|
8.25
|
8.30
|
8.34
|
7.55
|
2,657,460
|
|
|
10/13/2017
|
-0.03 / -0.36%
|
8.32
|
8.45
|
8.24
|
8.29
|
8.31
|
7.54
|
2,279,380
|
|
|
10/12/2017
|
+0.02 / +0.24%
|
8.40
|
8.59
|
8.30
|
8.32
|
8.43
|
7.56
|
2,726,700
|
|
|
10/11/2017
|
+0.25 / +3.11%
|
8.14
|
8.50
|
8.09
|
8.30
|
8.35
|
7.55
|
2,938,890
|
|
|
10/10/2017
|
-0.10 / -1.23%
|
8.00
|
8.15
|
7.99
|
8.05
|
8.04
|
7.32
|
3,245,590
|
|
|
10/9/2017
|
-0.36 / -4.23%
|
8.55
|
8.55
|
7.92
|
8.15
|
8.22
|
7.41
|
4,551,650
|
|
|
10/6/2017
|
+0.11 / +1.31%
|
8.32
|
8.61
|
8.21
|
8.51
|
8.47
|
7.74
|
4,621,080
|
|
|
10/5/2017
|
+0.06 / +0.72%
|
8.61
|
8.88
|
8.36
|
8.40
|
8.64
|
7.64
|
7,513,730
|
|
|
10/4/2017
|
+0.54 / +6.92%
|
8.00
|
8.34
|
7.90
|
8.34
|
8.17
|
7.58
|
5,400,730
|
|
|
10/3/2017
|
-0.46 / -5.57%
|
7.69
|
7.90
|
7.69
|
7.80
|
7.71
|
7.09
|
11,268,440
|
|
|
10/2/2017
|
-0.62 / -6.98%
|
8.65
|
8.87
|
8.26
|
8.26
|
8.39
|
7.51
|
4,453,530
|
|
|
9/29/2017
|
-0.66 / -6.92%
|
9.00
|
9.10
|
8.88
|
8.88
|
8.91
|
8.07
|
8,982,930
|
|
|
9/28/2017
|
-0.71 / -6.93%
|
9.75
|
10.00
|
9.54
|
9.54
|
9.69
|
8.67
|
8,558,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|