|
|
Closing price on 3/10/2020
|
|
| Open |
5.83 |
| High |
6.35 |
| Low |
5.83 |
| Volume |
2,147,710 |
| Split-adjusted Price |
5.73 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
+0.04 / +0.64%
|
5.83
|
6.35
|
5.83
|
6.30
|
5.99
|
5.73
|
2,147,710
|
|
|
3/9/2020
|
-0.47 / -6.98%
|
6.26
|
6.66
|
6.26
|
6.26
|
6.26
|
5.69
|
758,070
|
|
|
3/6/2020
|
-0.02 / -0.30%
|
6.75
|
6.90
|
6.60
|
6.73
|
6.69
|
6.12
|
1,762,180
|
|
|
3/5/2020
|
-0.45 / -6.25%
|
7.21
|
7.21
|
6.75
|
6.75
|
6.96
|
6.14
|
482,620
|
|
|
3/4/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.81
|
7.20
|
7.02
|
6.55
|
367,130
|
|
|
3/3/2020
|
+0.25 / +3.60%
|
7.05
|
7.35
|
7.05
|
7.20
|
7.19
|
6.55
|
330,810
|
|
|
3/2/2020
|
-0.02 / -0.29%
|
6.97
|
7.01
|
6.51
|
6.95
|
6.85
|
6.32
|
839,030
|
|
|
2/28/2020
|
-0.52 / -6.94%
|
6.97
|
7.37
|
6.97
|
6.97
|
7.01
|
6.34
|
1,322,340
|
|
|
2/27/2020
|
0.00 / 0.00%
|
7.10
|
7.55
|
7.00
|
7.49
|
7.33
|
6.81
|
586,160
|
|
|
2/26/2020
|
-0.56 / -6.96%
|
7.49
|
7.95
|
7.49
|
7.49
|
7.52
|
6.81
|
1,613,780
|
|
|
2/25/2020
|
-0.60 / -6.94%
|
8.05
|
8.05
|
8.05
|
8.05
|
8.05
|
7.32
|
2,685,460
|
|
|
2/24/2020
|
-0.65 / -6.99%
|
9.07
|
9.17
|
8.65
|
8.65
|
8.96
|
7.86
|
673,310
|
|
|
2/21/2020
|
-0.15 / -1.59%
|
9.46
|
9.50
|
9.30
|
9.30
|
9.44
|
8.45
|
1,061,980
|
|
|
2/20/2020
|
+0.10 / +1.07%
|
9.31
|
9.50
|
9.03
|
9.45
|
9.33
|
8.59
|
2,360,880
|
|
|
2/19/2020
|
-0.25 / -2.60%
|
9.59
|
9.60
|
9.30
|
9.35
|
9.43
|
8.50
|
836,470
|
|
|
2/18/2020
|
+0.10 / +1.05%
|
9.54
|
9.70
|
9.31
|
9.60
|
9.52
|
8.73
|
1,588,420
|
|
|
2/17/2020
|
+0.09 / +0.96%
|
9.43
|
9.50
|
9.20
|
9.50
|
9.34
|
8.64
|
1,421,620
|
|
|
2/14/2020
|
+0.32 / +3.52%
|
9.15
|
9.60
|
9.12
|
9.41
|
9.39
|
8.55
|
2,166,500
|
|
|
2/13/2020
|
+0.59 / +6.94%
|
8.51
|
9.09
|
8.51
|
9.09
|
8.86
|
8.26
|
2,511,330
|
|
|
2/12/2020
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.97
|
8.50
|
8.34
|
7.73
|
1,391,050
|
|
|
2/11/2020
|
+0.40 / +5.26%
|
7.15
|
8.00
|
7.15
|
8.00
|
7.67
|
7.27
|
851,960
|
|
|
2/10/2020
|
-0.39 / -4.88%
|
7.92
|
8.01
|
7.54
|
7.60
|
7.80
|
6.91
|
290,310
|
|
|
2/7/2020
|
-0.01 / -0.13%
|
8.00
|
8.34
|
7.94
|
7.99
|
8.13
|
7.26
|
1,209,870
|
|
|
2/6/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.94
|
8.00
|
8.01
|
7.27
|
623,110
|
|
|
2/5/2020
|
+0.51 / +6.81%
|
7.49
|
8.01
|
7.38
|
8.00
|
7.59
|
7.27
|
783,550
|
|
|
2/4/2020
|
-0.56 / -6.96%
|
7.51
|
8.05
|
7.49
|
7.49
|
7.57
|
6.81
|
490,160
|
|
|
2/3/2020
|
-0.60 / -6.94%
|
8.55
|
8.55
|
8.05
|
8.05
|
8.14
|
7.32
|
495,020
|
|
|
1/31/2020
|
-0.25 / -2.81%
|
8.89
|
8.90
|
8.57
|
8.65
|
8.73
|
7.86
|
469,540
|
|
|
1/30/2020
|
-0.12 / -1.33%
|
9.02
|
9.03
|
8.66
|
8.90
|
8.94
|
8.09
|
603,720
|
|
|
1/22/2020
|
+0.17 / +1.92%
|
8.84
|
9.02
|
8.82
|
9.02
|
8.89
|
8.20
|
800,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|