|
|
Closing price on 2/10/2023
|
|
| Open |
4.70 |
| High |
4.75 |
| Low |
4.33 |
| Volume |
4,375,800 |
| Split-adjusted Price |
4.33 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2023
|
-0.32 / -6.88%
|
4.70
|
4.75
|
4.33
|
4.33
|
4.51
|
4.33
|
4,375,800
|
|
|
2/9/2023
|
+0.30 / +6.90%
|
4.65
|
4.65
|
4.55
|
4.65
|
4.64
|
4.65
|
6,006,600
|
|
|
2/8/2023
|
+0.28 / +6.88%
|
4.10
|
4.35
|
4.08
|
4.35
|
4.32
|
4.35
|
2,382,300
|
|
|
2/7/2023
|
+0.07 / +1.75%
|
4.02
|
4.14
|
3.98
|
4.07
|
4.07
|
4.07
|
1,845,300
|
|
|
2/6/2023
|
-0.04 / -0.99%
|
4.04
|
4.10
|
3.99
|
4.00
|
4.02
|
4.00
|
1,301,900
|
|
|
2/3/2023
|
-0.06 / -1.46%
|
4.15
|
4.15
|
4.02
|
4.04
|
4.09
|
4.04
|
1,448,500
|
|
|
2/2/2023
|
-0.02 / -0.49%
|
4.14
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
1,673,600
|
|
|
2/1/2023
|
-0.13 / -3.06%
|
4.30
|
4.38
|
4.12
|
4.12
|
4.28
|
4.12
|
3,244,600
|
|
|
1/31/2023
|
+0.01 / +0.24%
|
4.22
|
4.28
|
4.10
|
4.25
|
4.19
|
4.25
|
2,083,100
|
|
|
1/30/2023
|
+0.04 / +0.95%
|
4.20
|
4.35
|
4.17
|
4.24
|
4.26
|
4.24
|
2,906,800
|
|
|
1/27/2023
|
+0.10 / +2.44%
|
4.19
|
4.25
|
4.11
|
4.20
|
4.18
|
4.20
|
1,845,700
|
|
|
1/19/2023
|
+0.10 / +2.50%
|
4.01
|
4.12
|
4.00
|
4.10
|
4.07
|
4.10
|
1,032,200
|
|
|
1/18/2023
|
+0.14 / +3.63%
|
3.86
|
4.08
|
3.86
|
4.00
|
3.96
|
4.00
|
1,591,800
|
|
|
1/17/2023
|
+0.08 / +2.12%
|
3.75
|
3.86
|
3.75
|
3.86
|
3.80
|
3.86
|
1,104,000
|
|
|
1/16/2023
|
-0.02 / -0.53%
|
3.80
|
3.81
|
3.74
|
3.78
|
3.76
|
3.78
|
347,800
|
|
|
1/13/2023
|
0.00 / 0.00%
|
3.80
|
3.84
|
3.78
|
3.80
|
3.81
|
3.80
|
958,500
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.84
|
3.84
|
3.76
|
3.80
|
3.79
|
3.80
|
316,300
|
|
|
1/11/2023
|
+0.04 / +1.06%
|
3.77
|
3.82
|
3.76
|
3.80
|
3.79
|
3.80
|
569,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.68
|
3.76
|
3.71
|
3.76
|
467,300
|
|
|
1/9/2023
|
-0.04 / -1.05%
|
3.90
|
3.90
|
3.72
|
3.76
|
3.76
|
3.76
|
488,000
|
|
|
1/6/2023
|
-0.06 / -1.55%
|
3.86
|
3.89
|
3.80
|
3.80
|
3.84
|
3.80
|
480,600
|
|
|
1/5/2023
|
+0.06 / +1.58%
|
3.90
|
3.90
|
3.79
|
3.86
|
3.85
|
3.86
|
1,061,100
|
|
|
1/4/2023
|
+0.02 / +0.53%
|
3.89
|
3.95
|
3.75
|
3.80
|
3.84
|
3.80
|
550,100
|
|
|
1/3/2023
|
+0.23 / +6.48%
|
3.55
|
3.79
|
3.55
|
3.78
|
3.72
|
3.78
|
872,100
|
|
|
12/30/2022
|
-0.08 / -2.20%
|
3.70
|
3.71
|
3.55
|
3.55
|
3.64
|
3.55
|
613,700
|
|
|
12/29/2022
|
-0.05 / -1.36%
|
3.61
|
3.70
|
3.61
|
3.63
|
3.65
|
3.63
|
503,800
|
|
|
12/28/2022
|
+0.09 / +2.51%
|
3.60
|
3.68
|
3.51
|
3.68
|
3.63
|
3.68
|
473,500
|
|
|
12/27/2022
|
+0.12 / +3.46%
|
3.41
|
3.60
|
3.41
|
3.59
|
3.50
|
3.59
|
474,300
|
|
|
12/26/2022
|
-0.26 / -6.97%
|
3.71
|
3.75
|
3.47
|
3.47
|
3.57
|
3.47
|
912,100
|
|
|
12/23/2022
|
-0.05 / -1.32%
|
3.78
|
3.79
|
3.70
|
3.73
|
3.74
|
3.73
|
508,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|