|
|
Closing price on 12/21/2022
|
|
| Open |
3.83 |
| High |
3.89 |
| Low |
3.59 |
| Volume |
1,310,700 |
| Split-adjusted Price |
3.70 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.12 / -3.14%
|
3.83
|
3.89
|
3.59
|
3.70
|
3.74
|
3.70
|
1,310,700
|
|
|
12/20/2022
|
-0.28 / -6.83%
|
4.03
|
4.10
|
3.82
|
3.82
|
3.86
|
3.82
|
3,070,500
|
|
|
12/19/2022
|
-0.10 / -2.38%
|
4.20
|
4.28
|
4.10
|
4.10
|
4.20
|
4.10
|
1,982,200
|
|
|
12/16/2022
|
-0.04 / -0.94%
|
4.20
|
4.25
|
4.14
|
4.20
|
4.19
|
4.20
|
1,175,100
|
|
|
12/15/2022
|
-0.02 / -0.47%
|
4.27
|
4.31
|
4.20
|
4.24
|
4.27
|
4.24
|
1,044,300
|
|
|
12/14/2022
|
+0.08 / +1.91%
|
4.24
|
4.30
|
4.18
|
4.26
|
4.25
|
4.26
|
1,243,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.19
|
4.20
|
4.00
|
4.18
|
4.13
|
4.18
|
891,600
|
|
|
12/12/2022
|
-0.02 / -0.48%
|
4.25
|
4.36
|
4.17
|
4.18
|
4.28
|
4.18
|
1,594,400
|
|
|
12/9/2022
|
-0.09 / -2.10%
|
4.29
|
4.29
|
4.15
|
4.20
|
4.20
|
4.20
|
870,700
|
|
|
12/8/2022
|
+0.10 / +2.39%
|
4.30
|
4.47
|
4.18
|
4.29
|
4.30
|
4.29
|
2,613,300
|
|
|
12/7/2022
|
-0.31 / -6.89%
|
4.33
|
4.48
|
4.19
|
4.19
|
4.29
|
4.19
|
1,852,800
|
|
|
12/6/2022
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.25
|
4.50
|
4.57
|
4.50
|
5,046,700
|
|
|
12/5/2022
|
0.00 / 0.00%
|
4.60
|
4.75
|
4.50
|
4.50
|
4.60
|
4.50
|
2,208,600
|
|
|
12/2/2022
|
+0.19 / +4.41%
|
4.29
|
4.50
|
4.19
|
4.50
|
4.32
|
4.50
|
2,293,700
|
|
|
12/1/2022
|
+0.23 / +5.64%
|
4.25
|
4.36
|
4.08
|
4.31
|
4.33
|
4.31
|
5,079,000
|
|
|
11/30/2022
|
+0.02 / +0.49%
|
4.10
|
4.10
|
3.93
|
4.08
|
4.03
|
4.08
|
1,572,100
|
|
|
11/29/2022
|
+0.13 / +3.31%
|
4.10
|
4.15
|
3.83
|
4.06
|
4.03
|
4.06
|
2,518,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|