|
|
Closing price on 12/1/2023
|
|
| Open |
4.38 |
| High |
4.38 |
| Low |
4.30 |
| Volume |
879,700 |
| Split-adjusted Price |
4.35 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.02 / +0.46%
|
4.38
|
4.38
|
4.30
|
4.35
|
4.34
|
4.35
|
879,700
|
|
|
11/30/2023
|
+0.01 / +0.23%
|
4.30
|
4.45
|
4.30
|
4.33
|
4.38
|
4.33
|
1,102,300
|
|
|
11/29/2023
|
+0.05 / +1.17%
|
4.30
|
4.36
|
4.27
|
4.32
|
4.31
|
4.32
|
889,000
|
|
|
11/28/2023
|
+0.02 / +0.47%
|
4.27
|
4.34
|
4.23
|
4.27
|
4.27
|
4.27
|
1,103,900
|
|
|
11/27/2023
|
-0.15 / -3.41%
|
4.40
|
4.43
|
4.25
|
4.25
|
4.34
|
4.25
|
1,558,000
|
|
|
11/24/2023
|
-0.10 / -2.22%
|
4.41
|
4.49
|
4.25
|
4.40
|
4.37
|
4.40
|
3,576,600
|
|
|
11/23/2023
|
-0.07 / -1.53%
|
4.64
|
4.68
|
4.50
|
4.50
|
4.60
|
4.50
|
3,225,200
|
|
|
11/22/2023
|
-0.03 / -0.65%
|
4.60
|
4.64
|
4.56
|
4.57
|
4.59
|
4.57
|
2,348,100
|
|
|
11/21/2023
|
+0.14 / +3.14%
|
4.51
|
4.65
|
4.44
|
4.60
|
4.54
|
4.60
|
5,030,600
|
|
|
11/20/2023
|
-0.08 / -1.76%
|
4.52
|
4.52
|
4.41
|
4.46
|
4.47
|
4.46
|
2,008,300
|
|
|
11/17/2023
|
+0.14 / +3.18%
|
4.48
|
4.59
|
4.44
|
4.54
|
4.52
|
4.54
|
8,225,800
|
|
|
11/16/2023
|
-0.02 / -0.45%
|
4.42
|
4.49
|
4.39
|
4.40
|
4.41
|
4.40
|
1,339,400
|
|
|
11/15/2023
|
-0.03 / -0.67%
|
4.54
|
4.58
|
4.40
|
4.42
|
4.47
|
4.42
|
2,540,200
|
|
|
11/14/2023
|
-0.03 / -0.67%
|
4.51
|
4.55
|
4.42
|
4.45
|
4.49
|
4.45
|
2,570,200
|
|
|
11/13/2023
|
+0.12 / +2.75%
|
4.39
|
4.54
|
4.35
|
4.48
|
4.46
|
4.48
|
3,869,500
|
|
|
11/10/2023
|
-0.06 / -1.36%
|
4.35
|
4.46
|
4.30
|
4.36
|
4.39
|
4.36
|
2,067,700
|
|
|
11/9/2023
|
+0.17 / +4.00%
|
4.32
|
4.47
|
4.25
|
4.42
|
4.37
|
4.42
|
3,335,200
|
|
|
11/8/2023
|
+0.18 / +4.42%
|
4.07
|
4.25
|
4.02
|
4.25
|
4.13
|
4.25
|
2,258,100
|
|
|
11/7/2023
|
-0.03 / -0.73%
|
4.10
|
4.15
|
4.05
|
4.07
|
4.09
|
4.07
|
1,078,200
|
|
|
11/6/2023
|
0.00 / 0.00%
|
4.12
|
4.18
|
4.08
|
4.10
|
4.12
|
4.10
|
952,700
|
|
|
11/3/2023
|
-0.12 / -2.84%
|
4.25
|
4.25
|
4.05
|
4.10
|
4.12
|
4.10
|
1,672,300
|
|
|
11/2/2023
|
+0.26 / +6.57%
|
4.00
|
4.23
|
4.00
|
4.22
|
4.13
|
4.22
|
1,890,900
|
|
|
11/1/2023
|
+0.10 / +2.59%
|
3.90
|
3.97
|
3.83
|
3.96
|
3.89
|
3.96
|
2,029,300
|
|
|
10/31/2023
|
-0.28 / -6.76%
|
4.10
|
4.16
|
3.86
|
3.86
|
3.97
|
3.86
|
4,038,500
|
|
|
10/30/2023
|
-0.31 / -6.97%
|
4.15
|
4.21
|
4.14
|
4.14
|
4.15
|
4.14
|
6,781,500
|
|
|
10/27/2023
|
+0.06 / +1.37%
|
4.39
|
4.46
|
4.21
|
4.45
|
4.37
|
4.45
|
1,034,900
|
|
|
10/26/2023
|
-0.33 / -6.99%
|
4.65
|
4.65
|
4.39
|
4.39
|
4.42
|
4.39
|
2,399,700
|
|
|
10/25/2023
|
+0.07 / +1.51%
|
4.66
|
4.76
|
4.66
|
4.72
|
4.73
|
4.72
|
904,000
|
|
|
10/24/2023
|
+0.01 / +0.22%
|
4.64
|
4.71
|
4.59
|
4.65
|
4.64
|
4.65
|
642,500
|
|
|
10/23/2023
|
-0.05 / -1.07%
|
4.71
|
4.71
|
4.60
|
4.64
|
4.65
|
4.64
|
599,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|