|
|
Closing price on 2/10/2022
|
|
| Open |
13.85 |
| High |
13.85 |
| Low |
13.50 |
| Volume |
2,679,100 |
| Split-adjusted Price |
12.32 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
-0.20 / -1.45%
|
13.85
|
13.85
|
13.50
|
13.55
|
13.67
|
12.32
|
2,679,100
|
|
|
2/9/2022
|
+0.25 / +1.85%
|
13.50
|
14.00
|
13.40
|
13.75
|
13.64
|
12.50
|
3,314,900
|
|
|
2/8/2022
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.45
|
13.50
|
13.53
|
12.27
|
3,671,100
|
|
|
2/7/2022
|
+0.55 / +4.23%
|
13.25
|
13.65
|
13.20
|
13.55
|
13.47
|
12.32
|
2,260,200
|
|
|
1/28/2022
|
+0.30 / +2.36%
|
12.85
|
13.10
|
12.75
|
13.00
|
12.88
|
11.82
|
2,214,600
|
|
|
1/27/2022
|
+0.15 / +1.20%
|
12.70
|
12.85
|
12.55
|
12.70
|
12.71
|
11.55
|
2,413,200
|
|
|
1/26/2022
|
-0.40 / -3.09%
|
13.10
|
13.10
|
12.55
|
12.55
|
12.76
|
11.41
|
3,318,100
|
|
|
1/25/2022
|
+0.30 / +2.37%
|
12.50
|
13.00
|
12.40
|
12.95
|
12.66
|
11.77
|
3,695,600
|
|
|
1/24/2022
|
-0.95 / -6.99%
|
13.25
|
13.60
|
12.65
|
12.65
|
12.97
|
11.50
|
5,550,000
|
|
|
1/21/2022
|
-0.05 / -0.37%
|
13.90
|
14.05
|
13.55
|
13.60
|
13.79
|
12.36
|
4,042,100
|
|
|
1/20/2022
|
+0.85 / +6.64%
|
12.85
|
13.65
|
12.85
|
13.65
|
13.35
|
12.41
|
4,479,400
|
|
|
1/19/2022
|
+0.15 / +1.19%
|
12.70
|
12.95
|
12.65
|
12.80
|
12.84
|
11.64
|
3,709,300
|
|
|
1/18/2022
|
-0.25 / -1.94%
|
12.90
|
13.15
|
12.45
|
12.65
|
12.89
|
11.50
|
5,707,200
|
|
|
1/17/2022
|
-0.95 / -6.86%
|
14.00
|
14.25
|
12.90
|
12.90
|
13.64
|
11.73
|
7,322,600
|
|
|
1/14/2022
|
+0.65 / +4.92%
|
12.80
|
13.90
|
12.60
|
13.85
|
13.29
|
12.59
|
7,903,700
|
|
|
1/13/2022
|
-0.90 / -6.38%
|
14.10
|
14.50
|
13.20
|
13.20
|
13.81
|
12.00
|
10,928,300
|
|
|
1/12/2022
|
-1.00 / -6.62%
|
14.90
|
15.00
|
14.05
|
14.10
|
14.35
|
12.82
|
16,032,000
|
|
|
1/11/2022
|
-1.10 / -6.79%
|
16.00
|
16.20
|
15.10
|
15.10
|
15.61
|
13.73
|
16,814,300
|
|
|
1/10/2022
|
-0.55 / -3.28%
|
16.75
|
17.25
|
16.20
|
16.20
|
16.77
|
14.73
|
14,582,700
|
|
|
1/7/2022
|
+0.10 / +0.60%
|
16.90
|
17.40
|
16.70
|
16.75
|
16.93
|
15.23
|
10,941,700
|
|
|
1/6/2022
|
+0.35 / +2.15%
|
16.35
|
17.25
|
16.20
|
16.65
|
16.80
|
15.14
|
14,360,400
|
|
|
1/5/2022
|
-0.30 / -1.81%
|
16.80
|
16.80
|
16.25
|
16.30
|
16.50
|
14.82
|
12,299,700
|
|
|
1/4/2022
|
+0.15 / +0.91%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.56
|
15.09
|
8,001,600
|
|
|
12/31/2021
|
-0.10 / -0.60%
|
16.55
|
16.90
|
16.20
|
16.45
|
16.53
|
14.95
|
10,969,200
|
|
|
12/30/2021
|
-0.55 / -3.22%
|
17.10
|
17.40
|
16.55
|
16.55
|
16.85
|
15.05
|
8,962,400
|
|
|
12/29/2021
|
+0.55 / +3.32%
|
17.00
|
17.65
|
16.75
|
17.10
|
17.37
|
15.55
|
15,493,400
|
|
|
12/28/2021
|
+1.05 / +6.77%
|
15.70
|
16.55
|
15.65
|
16.55
|
16.42
|
15.05
|
19,619,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.15
|
15.50
|
15.40
|
14.09
|
5,171,300
|
|
|
12/24/2021
|
+0.25 / +1.64%
|
15.25
|
15.75
|
15.10
|
15.50
|
15.35
|
14.09
|
10,381,500
|
|
|
12/23/2021
|
-0.95 / -5.86%
|
16.05
|
16.20
|
15.10
|
15.25
|
15.66
|
13.86
|
17,242,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|