|
|
Closing price on 12/2/2021
|
|
| Open |
14.85 |
| High |
15.15 |
| Low |
14.60 |
| Volume |
7,193,600 |
| Split-adjusted Price |
13.27 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
-0.15 / -1.02%
|
14.85
|
15.15
|
14.60
|
14.60
|
14.90
|
13.27
|
7,193,600
|
|
|
12/1/2021
|
+0.65 / +4.61%
|
14.20
|
14.90
|
14.10
|
14.75
|
14.47
|
13.41
|
8,403,500
|
|
|
11/30/2021
|
+0.05 / +0.36%
|
14.35
|
14.55
|
14.05
|
14.10
|
14.33
|
12.82
|
6,199,800
|
|
|
11/29/2021
|
-0.05 / -0.35%
|
13.55
|
14.45
|
13.55
|
14.05
|
13.96
|
12.77
|
6,647,400
|
|
|
11/26/2021
|
-0.50 / -3.42%
|
14.55
|
14.70
|
14.00
|
14.10
|
14.33
|
12.82
|
7,236,500
|
|
|
11/25/2021
|
+0.65 / +4.66%
|
13.95
|
14.70
|
13.90
|
14.60
|
14.28
|
13.27
|
5,571,600
|
|
|
11/24/2021
|
+0.20 / +1.45%
|
14.10
|
14.35
|
13.90
|
13.95
|
14.03
|
12.68
|
6,515,600
|
|
|
11/23/2021
|
-0.50 / -3.51%
|
13.70
|
14.10
|
13.35
|
13.75
|
13.70
|
12.50
|
8,972,200
|
|
|
11/22/2021
|
-1.05 / -6.86%
|
15.05
|
15.50
|
14.25
|
14.25
|
14.55
|
12.95
|
12,473,300
|
|
|
11/19/2021
|
-0.70 / -4.38%
|
16.00
|
16.55
|
14.90
|
15.30
|
15.72
|
13.91
|
14,504,500
|
|
|
11/18/2021
|
+0.65 / +4.23%
|
15.50
|
16.30
|
15.10
|
16.00
|
15.78
|
14.55
|
11,727,500
|
|
|
11/17/2021
|
+0.10 / +0.66%
|
15.00
|
15.60
|
14.80
|
15.35
|
15.24
|
13.95
|
10,508,000
|
|
|
11/16/2021
|
-0.55 / -3.48%
|
15.30
|
15.80
|
15.00
|
15.25
|
15.35
|
13.86
|
11,302,700
|
|
|
11/15/2021
|
+0.85 / +5.69%
|
15.65
|
15.95
|
15.30
|
15.80
|
15.79
|
14.36
|
15,304,500
|
|
|
11/12/2021
|
+0.95 / +6.79%
|
14.00
|
14.95
|
13.95
|
14.95
|
14.56
|
13.59
|
19,136,900
|
|
|
11/11/2021
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.65
|
14.00
|
14.03
|
12.73
|
11,059,700
|
|
|
11/10/2021
|
+0.15 / +1.08%
|
14.00
|
14.25
|
13.95
|
14.05
|
14.05
|
12.77
|
7,408,700
|
|
|
11/9/2021
|
+0.25 / +1.83%
|
13.80
|
14.20
|
13.55
|
13.90
|
13.86
|
12.64
|
11,658,800
|
|
|
11/8/2021
|
+0.25 / +1.87%
|
13.40
|
13.75
|
13.40
|
13.65
|
13.56
|
12.41
|
7,495,600
|
|
|
11/5/2021
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.25
|
13.40
|
13.41
|
12.18
|
6,453,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
12.09
|
4,959,600
|
|
|
11/3/2021
|
-0.65 / -4.66%
|
13.95
|
14.30
|
13.30
|
13.30
|
13.74
|
12.09
|
11,069,100
|
|
|
11/2/2021
|
+0.70 / +5.28%
|
13.30
|
14.15
|
13.25
|
13.95
|
13.62
|
12.68
|
15,125,800
|
|
|
11/1/2021
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.15
|
13.25
|
13.25
|
12.05
|
8,183,200
|
|
|
10/29/2021
|
-0.15 / -1.13%
|
13.35
|
13.40
|
13.00
|
13.15
|
13.22
|
11.95
|
9,064,100
|
|
|
10/28/2021
|
+0.10 / +0.76%
|
13.25
|
13.50
|
13.05
|
13.30
|
13.23
|
12.09
|
7,703,700
|
|
|
10/27/2021
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.34
|
12.00
|
8,649,800
|
|
|
10/26/2021
|
+0.45 / +3.50%
|
13.00
|
13.30
|
12.95
|
13.30
|
13.12
|
12.09
|
10,280,700
|
|
|
10/25/2021
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.80
|
12.85
|
12.88
|
11.68
|
5,226,800
|
|
|
10/22/2021
|
+0.05 / +0.39%
|
13.00
|
13.20
|
12.60
|
12.80
|
12.78
|
11.64
|
6,915,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|