|
|
Closing price on 12/9/2020
|
|
| Open |
10.55 |
| High |
10.70 |
| Low |
10.25 |
| Volume |
3,495,730 |
| Split-adjusted Price |
9.64 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+0.30 / +2.91%
|
10.55
|
10.70
|
10.25
|
10.60
|
10.53
|
9.64
|
3,495,730
|
|
|
12/8/2020
|
+0.64 / +6.63%
|
9.88
|
10.30
|
9.80
|
10.30
|
10.17
|
9.36
|
2,303,550
|
|
|
12/7/2020
|
+0.63 / +6.98%
|
9.18
|
9.66
|
9.18
|
9.66
|
9.49
|
8.78
|
2,310,340
|
|
|
12/4/2020
|
+0.13 / +1.46%
|
9.15
|
9.27
|
8.99
|
9.03
|
9.15
|
8.21
|
1,728,940
|
|
|
12/3/2020
|
-0.10 / -1.11%
|
9.00
|
9.05
|
8.70
|
8.90
|
8.91
|
8.09
|
770,850
|
|
|
12/2/2020
|
+0.14 / +1.58%
|
8.86
|
9.20
|
8.86
|
9.00
|
9.05
|
8.18
|
1,047,980
|
|
|
12/1/2020
|
+0.05 / +0.57%
|
8.81
|
8.95
|
8.61
|
8.86
|
8.77
|
8.05
|
1,542,890
|
|
|
11/30/2020
|
+0.57 / +6.92%
|
8.30
|
8.81
|
8.21
|
8.81
|
8.58
|
8.01
|
1,960,990
|
|
|
11/27/2020
|
-0.01 / -0.12%
|
8.23
|
8.35
|
8.19
|
8.24
|
8.26
|
7.49
|
319,330
|
|
|
11/26/2020
|
+0.01 / +0.12%
|
8.23
|
8.28
|
8.15
|
8.25
|
8.22
|
7.50
|
273,210
|
|
|
11/25/2020
|
-0.08 / -0.96%
|
8.26
|
8.30
|
8.10
|
8.24
|
8.20
|
7.49
|
386,120
|
|
|
11/24/2020
|
-0.10 / -1.19%
|
8.42
|
8.42
|
8.25
|
8.32
|
8.32
|
7.56
|
210,190
|
|
|
11/23/2020
|
-0.02 / -0.24%
|
8.60
|
8.61
|
8.40
|
8.42
|
8.49
|
7.65
|
578,450
|
|
|
11/20/2020
|
+0.38 / +4.71%
|
8.06
|
8.59
|
8.01
|
8.44
|
8.36
|
7.67
|
910,860
|
|
|
11/19/2020
|
-0.09 / -1.10%
|
8.13
|
8.14
|
8.03
|
8.06
|
8.09
|
7.33
|
181,420
|
|
|
11/18/2020
|
+0.15 / +1.88%
|
8.00
|
8.24
|
8.00
|
8.15
|
8.17
|
7.41
|
629,390
|
|
|
11/17/2020
|
-0.10 / -1.23%
|
8.10
|
8.13
|
7.99
|
8.00
|
8.03
|
7.27
|
328,720
|
|
|
11/16/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.05
|
8.10
|
8.10
|
7.36
|
199,240
|
|
|
11/13/2020
|
+0.15 / +1.86%
|
8.10
|
8.20
|
8.05
|
8.20
|
8.13
|
7.45
|
567,310
|
|
|
11/12/2020
|
+0.03 / +0.37%
|
8.07
|
8.30
|
8.03
|
8.05
|
8.16
|
7.32
|
1,100,430
|
|
|
11/11/2020
|
-0.13 / -1.60%
|
8.00
|
8.15
|
7.90
|
8.02
|
8.01
|
7.29
|
611,820
|
|
|
11/10/2020
|
-0.15 / -1.81%
|
8.30
|
8.30
|
7.91
|
8.15
|
8.14
|
7.41
|
431,260
|
|
|
11/9/2020
|
+0.03 / +0.36%
|
8.27
|
8.40
|
8.24
|
8.30
|
8.32
|
7.55
|
194,530
|
|
|
11/6/2020
|
+0.10 / +1.22%
|
8.20
|
8.37
|
8.16
|
8.27
|
8.22
|
7.52
|
380,120
|
|
|
11/5/2020
|
-0.13 / -1.57%
|
8.26
|
8.35
|
8.17
|
8.17
|
8.23
|
7.43
|
117,460
|
|
|
11/4/2020
|
-0.10 / -1.19%
|
8.45
|
8.45
|
8.23
|
8.30
|
8.37
|
7.55
|
167,590
|
|
|
11/3/2020
|
-0.06 / -0.71%
|
8.40
|
8.47
|
8.40
|
8.40
|
8.41
|
7.64
|
73,770
|
|
|
11/2/2020
|
+0.41 / +5.09%
|
8.05
|
8.56
|
7.99
|
8.46
|
8.39
|
7.69
|
501,660
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.09
|
8.09
|
7.90
|
8.05
|
8.00
|
7.32
|
134,120
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.81
|
8.10
|
7.80
|
8.05
|
7.94
|
7.32
|
289,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|