|
|
Closing price on 12/6/2019
|
|
| Open |
5.56 |
| High |
6.03 |
| Low |
5.50 |
| Volume |
1,185,060 |
| Split-adjusted Price |
5.48 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
+0.39 / +6.91%
|
5.56
|
6.03
|
5.50
|
6.03
|
5.94
|
5.48
|
1,185,060
|
|
|
12/5/2019
|
-0.06 / -1.05%
|
5.41
|
5.75
|
5.40
|
5.64
|
5.65
|
5.13
|
1,152,890
|
|
|
12/4/2019
|
+0.06 / +1.06%
|
5.90
|
5.95
|
5.60
|
5.70
|
5.78
|
5.18
|
1,669,020
|
|
|
12/3/2019
|
+0.36 / +6.82%
|
5.25
|
5.64
|
5.20
|
5.64
|
5.43
|
5.13
|
2,440,700
|
|
|
12/2/2019
|
+0.22 / +4.35%
|
5.06
|
5.29
|
5.06
|
5.28
|
5.15
|
4.80
|
1,399,620
|
|
|
11/29/2019
|
+0.26 / +5.42%
|
5.00
|
5.10
|
4.99
|
5.06
|
5.04
|
4.60
|
3,528,080
|
|
|
11/28/2019
|
+0.31 / +6.90%
|
4.79
|
4.80
|
4.79
|
4.80
|
4.80
|
4.36
|
1,512,330
|
|
|
11/27/2019
|
+0.29 / +6.90%
|
4.27
|
4.49
|
4.21
|
4.49
|
4.46
|
4.08
|
1,281,070
|
|
|
11/26/2019
|
+0.06 / +1.45%
|
4.20
|
4.24
|
4.12
|
4.20
|
4.17
|
3.82
|
146,100
|
|
|
11/25/2019
|
-0.01 / -0.24%
|
4.15
|
4.20
|
4.14
|
4.14
|
4.14
|
3.76
|
187,030
|
|
|
11/22/2019
|
-0.06 / -1.43%
|
4.27
|
4.27
|
4.13
|
4.15
|
4.18
|
3.77
|
540,930
|
|
|
11/21/2019
|
+0.02 / +0.48%
|
4.17
|
4.27
|
4.15
|
4.21
|
4.20
|
3.83
|
293,240
|
|
|
11/20/2019
|
-0.11 / -2.56%
|
4.44
|
4.44
|
4.18
|
4.19
|
4.25
|
3.81
|
359,350
|
|
|
11/19/2019
|
+0.14 / +3.37%
|
4.20
|
4.30
|
4.16
|
4.30
|
4.19
|
3.91
|
347,430
|
|
|
11/18/2019
|
+0.01 / +0.24%
|
4.00
|
4.29
|
4.00
|
4.16
|
4.14
|
3.78
|
443,350
|
|
|
11/15/2019
|
-0.17 / -3.94%
|
4.32
|
4.40
|
4.15
|
4.15
|
4.27
|
3.77
|
317,640
|
|
|
11/14/2019
|
+0.01 / +0.23%
|
4.31
|
4.48
|
4.31
|
4.32
|
4.36
|
3.93
|
684,570
|
|
|
11/13/2019
|
-0.11 / -2.49%
|
4.50
|
4.55
|
4.31
|
4.31
|
4.46
|
3.92
|
771,120
|
|
|
11/12/2019
|
+0.15 / +3.51%
|
4.30
|
4.47
|
4.27
|
4.42
|
4.40
|
4.02
|
1,029,850
|
|
|
11/11/2019
|
+0.14 / +3.39%
|
4.13
|
4.30
|
4.10
|
4.27
|
4.22
|
3.88
|
249,410
|
|
|
11/8/2019
|
+0.07 / +1.72%
|
4.02
|
4.22
|
4.02
|
4.13
|
4.14
|
3.75
|
313,840
|
|
|
11/7/2019
|
-0.04 / -0.98%
|
4.10
|
4.15
|
4.06
|
4.06
|
4.08
|
3.69
|
119,240
|
|
|
11/6/2019
|
-0.07 / -1.68%
|
4.17
|
4.25
|
4.08
|
4.10
|
4.14
|
3.73
|
192,610
|
|
|
11/5/2019
|
-0.02 / -0.48%
|
4.19
|
4.22
|
4.04
|
4.17
|
4.15
|
3.79
|
274,650
|
|
|
11/4/2019
|
+0.03 / +0.72%
|
4.22
|
4.30
|
4.16
|
4.19
|
4.21
|
3.81
|
394,160
|
|
|
11/1/2019
|
-0.02 / -0.48%
|
4.06
|
4.27
|
3.89
|
4.16
|
4.04
|
3.78
|
860,810
|
|
|
10/31/2019
|
-0.31 / -6.90%
|
4.49
|
4.49
|
4.18
|
4.18
|
4.27
|
3.80
|
967,920
|
|
|
10/30/2019
|
-0.01 / -0.22%
|
4.56
|
4.56
|
4.47
|
4.49
|
4.52
|
4.08
|
296,780
|
|
|
10/29/2019
|
+0.15 / +3.45%
|
4.35
|
4.60
|
4.35
|
4.50
|
4.50
|
4.09
|
515,200
|
|
|
10/28/2019
|
+0.13 / +3.08%
|
4.26
|
4.45
|
4.22
|
4.35
|
4.30
|
3.95
|
644,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|