|
|
Closing price on 12/4/2017
|
|
| Open |
8.97 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
3,238,800 |
| Split-adjusted Price |
8.14 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.02 / -0.22%
|
8.97
|
9.00
|
8.90
|
8.95
|
8.96
|
8.14
|
3,238,800
|
|
|
12/1/2017
|
+0.15 / +1.70%
|
8.82
|
9.00
|
8.71
|
8.97
|
8.89
|
8.15
|
3,557,250
|
|
|
11/30/2017
|
+0.19 / +2.20%
|
8.63
|
8.91
|
8.50
|
8.82
|
8.71
|
8.02
|
2,824,900
|
|
|
11/29/2017
|
+0.01 / +0.12%
|
8.62
|
8.75
|
8.62
|
8.63
|
8.70
|
7.85
|
1,793,150
|
|
|
11/28/2017
|
-0.33 / -3.69%
|
8.95
|
9.20
|
8.60
|
8.62
|
8.85
|
7.84
|
2,344,460
|
|
|
11/27/2017
|
+0.43 / +5.05%
|
8.52
|
9.00
|
8.52
|
8.95
|
8.80
|
8.14
|
2,878,750
|
|
|
11/24/2017
|
+0.01 / +0.12%
|
8.55
|
8.55
|
8.35
|
8.52
|
8.50
|
7.75
|
2,728,360
|
|
|
11/23/2017
|
+0.18 / +2.16%
|
8.26
|
8.55
|
8.26
|
8.51
|
8.44
|
7.74
|
5,252,060
|
|
|
11/22/2017
|
+0.02 / +0.24%
|
8.20
|
8.40
|
8.19
|
8.33
|
8.29
|
7.57
|
2,719,070
|
|
|
11/21/2017
|
-0.24 / -2.81%
|
8.65
|
8.70
|
8.31
|
8.31
|
8.42
|
7.55
|
2,131,570
|
|
|
11/20/2017
|
+0.35 / +4.27%
|
8.20
|
8.67
|
8.20
|
8.55
|
8.57
|
7.77
|
2,584,560
|
|
|
11/17/2017
|
+0.26 / +3.27%
|
7.94
|
8.32
|
7.94
|
8.20
|
8.17
|
7.45
|
2,807,260
|
|
|
11/16/2017
|
+0.39 / +5.17%
|
7.62
|
8.07
|
7.62
|
7.94
|
7.93
|
7.22
|
2,854,910
|
|
|
11/15/2017
|
+0.14 / +1.89%
|
7.41
|
7.55
|
7.40
|
7.55
|
7.49
|
6.86
|
519,780
|
|
|
11/14/2017
|
+0.11 / +1.51%
|
7.30
|
7.43
|
7.26
|
7.41
|
7.40
|
6.74
|
1,291,180
|
|
|
11/13/2017
|
-0.05 / -0.68%
|
7.35
|
7.38
|
7.19
|
7.30
|
7.29
|
6.64
|
1,728,750
|
|
|
11/10/2017
|
-0.11 / -1.47%
|
7.30
|
7.48
|
7.30
|
7.35
|
7.37
|
6.68
|
607,450
|
|
|
11/9/2017
|
+0.06 / +0.81%
|
7.54
|
7.54
|
7.40
|
7.46
|
7.46
|
6.78
|
369,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|