|
|
Closing price on 2/5/2018
|
|
| Open |
7.30 |
| High |
7.62 |
| Low |
7.07 |
| Volume |
1,200,970 |
| Split-adjusted Price |
6.52 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.43 / -5.66%
|
7.30
|
7.62
|
7.07
|
7.17
|
7.42
|
6.52
|
1,200,970
|
|
|
2/2/2018
|
+0.20 / +2.70%
|
7.49
|
7.75
|
7.30
|
7.60
|
7.60
|
6.91
|
3,208,420
|
|
|
2/1/2018
|
+0.02 / +0.27%
|
7.38
|
7.70
|
7.30
|
7.40
|
7.53
|
6.73
|
2,553,320
|
|
|
1/31/2018
|
+0.21 / +2.93%
|
7.30
|
7.50
|
7.20
|
7.38
|
7.41
|
6.71
|
1,244,190
|
|
|
1/30/2018
|
+0.02 / +0.28%
|
7.15
|
7.18
|
7.01
|
7.17
|
7.14
|
6.52
|
649,020
|
|
|
1/29/2018
|
+0.29 / +4.23%
|
7.00
|
7.29
|
7.00
|
7.15
|
7.15
|
6.50
|
676,850
|
|
|
1/26/2018
|
+0.44 / +6.85%
|
6.40
|
6.86
|
6.40
|
6.86
|
6.68
|
6.24
|
1,292,740
|
|
|
1/25/2018
|
-0.48 / -6.96%
|
6.90
|
6.90
|
6.42
|
6.42
|
6.52
|
5.84
|
1,859,500
|
|
|
1/22/2018
|
-0.38 / -5.22%
|
7.30
|
7.30
|
6.78
|
6.90
|
7.03
|
6.27
|
6,845,015
|
|
|
1/19/2018
|
-0.17 / -2.28%
|
7.52
|
7.52
|
7.25
|
7.28
|
7.37
|
6.62
|
6,354,855
|
|
|
1/18/2018
|
+0.05 / +0.68%
|
7.40
|
7.50
|
7.35
|
7.45
|
7.40
|
6.77
|
6,042,185
|
|
|
1/17/2018
|
-0.35 / -4.52%
|
7.75
|
7.80
|
7.40
|
7.40
|
7.61
|
6.73
|
6,251,155
|
|
|
1/16/2018
|
+0.15 / +1.97%
|
7.69
|
7.77
|
7.62
|
7.75
|
7.73
|
7.05
|
6,186,285
|
|
|
1/15/2018
|
-0.28 / -3.55%
|
7.96
|
7.96
|
7.47
|
7.60
|
7.73
|
6.91
|
1,396,180
|
|
|
1/12/2018
|
-0.03 / -0.38%
|
7.91
|
8.08
|
7.88
|
7.88
|
7.98
|
7.16
|
1,122,620
|
|
|
1/11/2018
|
-0.09 / -1.13%
|
8.00
|
8.09
|
7.91
|
7.91
|
8.00
|
7.19
|
900,530
|
|
|
1/10/2018
|
-0.01 / -0.12%
|
8.12
|
8.15
|
8.00
|
8.00
|
8.02
|
7.27
|
983,510
|
|
|
1/9/2018
|
0.00 / 0.00%
|
8.01
|
8.17
|
8.00
|
8.01
|
8.02
|
7.28
|
630,970
|
|
|
1/8/2018
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.01
|
8.01
|
8.10
|
7.28
|
698,040
|
|
|
1/5/2018
|
-0.49 / -5.76%
|
8.58
|
8.58
|
8.01
|
8.01
|
8.30
|
7.28
|
685,190
|
|
|
1/4/2018
|
+0.23 / +2.78%
|
8.24
|
8.55
|
8.24
|
8.50
|
8.40
|
7.73
|
724,800
|
|
|
1/3/2018
|
-0.03 / -0.36%
|
8.24
|
8.60
|
8.24
|
8.27
|
8.32
|
7.52
|
1,191,280
|
|
|
1/2/2018
|
-0.15 / -1.78%
|
8.45
|
8.65
|
8.21
|
8.30
|
8.38
|
7.55
|
1,019,200
|
|
|
12/29/2017
|
-0.16 / -1.86%
|
8.50
|
8.82
|
8.45
|
8.45
|
8.67
|
7.68
|
5,406,490
|
|
|
12/28/2017
|
-0.19 / -2.16%
|
8.85
|
8.85
|
8.61
|
8.61
|
8.66
|
7.83
|
1,170,500
|
|
|
12/27/2017
|
-0.20 / -2.22%
|
9.00
|
9.07
|
8.80
|
8.80
|
8.91
|
8.00
|
1,433,120
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.00
|
9.18
|
8.93
|
9.00
|
9.04
|
8.18
|
2,779,770
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.15
|
9.24
|
9.00
|
9.00
|
9.16
|
8.18
|
4,215,730
|
|
|
12/22/2017
|
+0.39 / +4.53%
|
8.62
|
9.21
|
8.62
|
9.00
|
8.92
|
8.18
|
4,922,370
|
|
|
12/21/2017
|
+0.01 / +0.12%
|
8.60
|
8.68
|
8.55
|
8.61
|
8.62
|
7.83
|
4,215,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|