|
|
Closing price on 2/4/2021
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
11.95 |
| Volume |
3,640,600 |
| Split-adjusted Price |
11.55 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.80 / +6.72%
|
12.20
|
12.70
|
11.95
|
12.70
|
12.63
|
11.55
|
3,640,600
|
|
|
2/3/2021
|
-0.45 / -3.64%
|
12.00
|
12.80
|
11.70
|
11.90
|
12.10
|
10.82
|
5,120,200
|
|
|
2/2/2021
|
-0.90 / -6.79%
|
12.35
|
13.25
|
12.35
|
12.35
|
12.38
|
11.23
|
10,772,400
|
|
|
2/1/2021
|
-0.95 / -6.69%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
12.05
|
323,500
|
|
|
1/29/2021
|
-1.05 / -6.89%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.91
|
573,100
|
|
|
1/28/2021
|
-1.10 / -6.73%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
13.86
|
119,300
|
|
|
1/27/2021
|
-1.20 / -6.84%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
14.86
|
4,360,000
|
|
|
1/26/2021
|
-1.30 / -6.90%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
15.95
|
259,200
|
|
|
1/25/2021
|
-1.40 / -6.91%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
17.14
|
271,100
|
|
|
1/22/2021
|
-1.50 / -6.90%
|
21.30
|
21.80
|
20.25
|
20.25
|
21.13
|
18.41
|
6,340,600
|
|
|
1/21/2021
|
+0.10 / +0.46%
|
21.30
|
22.10
|
21.10
|
21.75
|
21.61
|
19.77
|
7,119,900
|
|
|
1/20/2021
|
-0.10 / -0.46%
|
21.20
|
21.65
|
20.45
|
21.65
|
21.11
|
19.68
|
6,854,500
|
|
|
1/19/2021
|
+0.45 / +2.11%
|
21.65
|
22.20
|
19.85
|
21.75
|
21.41
|
19.77
|
9,667,300
|
|
|
1/18/2021
|
+1.35 / +6.77%
|
20.20
|
21.30
|
20.00
|
21.30
|
20.73
|
19.36
|
12,890,900
|
|
|
1/15/2021
|
+0.25 / +1.27%
|
19.70
|
20.00
|
19.35
|
19.95
|
19.63
|
18.14
|
6,601,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.10
|
19.70
|
19.42
|
17.91
|
5,239,700
|
|
|
1/13/2021
|
+0.55 / +2.87%
|
19.15
|
19.75
|
18.75
|
19.70
|
19.08
|
17.91
|
10,846,100
|
|
|
1/12/2021
|
-0.05 / -0.26%
|
19.00
|
19.15
|
18.40
|
19.15
|
18.74
|
17.41
|
6,657,200
|
|
|
1/11/2021
|
+0.75 / +4.07%
|
18.40
|
19.20
|
17.90
|
19.20
|
18.19
|
17.45
|
7,847,300
|
|
|
1/8/2021
|
+0.85 / +4.83%
|
17.95
|
18.55
|
17.70
|
18.45
|
18.04
|
16.77
|
8,605,200
|
|
|
1/7/2021
|
+1.15 / +6.99%
|
16.60
|
17.60
|
16.05
|
17.60
|
16.45
|
16.00
|
12,995,300
|
|
|
1/6/2021
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.10
|
16.45
|
16.29
|
14.95
|
5,986,100
|
|
|
1/5/2021
|
+0.10 / +0.61%
|
16.35
|
16.75
|
16.00
|
16.50
|
16.37
|
15.00
|
7,424,500
|
|
|
1/4/2021
|
+1.05 / +6.84%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.97
|
14.91
|
9,205,800
|
|
|
12/31/2020
|
+1.00 / +6.97%
|
14.60
|
15.35
|
14.55
|
15.35
|
14.96
|
13.95
|
11,377,850
|
|
|
12/30/2020
|
0.00 / 0.00%
|
13.85
|
14.50
|
13.65
|
14.35
|
14.06
|
13.05
|
11,287,120
|
|
|
12/29/2020
|
+0.25 / +1.77%
|
13.90
|
14.45
|
13.75
|
14.35
|
14.18
|
13.05
|
6,892,570
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.10
|
14.03
|
12.82
|
5,039,580
|
|
|
12/25/2020
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
13.75
|
12.82
|
9,991,160
|
|
|
12/24/2020
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.20
|
13.30
|
12.50
|
12.09
|
6,018,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|