|
|
Closing price on 3/20/2017
|
|
| Open |
4.90 |
| High |
4.92 |
| Low |
4.80 |
| Volume |
4,448,620 |
| Split-adjusted Price |
4.36 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
-0.07 / -1.44%
|
4.90
|
4.92
|
4.80
|
4.80
|
4.86
|
4.36
|
4,448,620
|
|
|
3/17/2017
|
0.00 / 0.00%
|
4.84
|
4.88
|
4.81
|
4.87
|
4.84
|
4.43
|
2,131,390
|
|
|
3/16/2017
|
-0.03 / -0.61%
|
4.90
|
4.95
|
4.81
|
4.87
|
4.86
|
4.43
|
3,609,740
|
|
|
3/15/2017
|
-0.02 / -0.41%
|
4.93
|
4.96
|
4.84
|
4.90
|
4.91
|
4.45
|
3,778,760
|
|
|
3/14/2017
|
+0.02 / +0.41%
|
4.91
|
4.98
|
4.89
|
4.92
|
4.92
|
4.47
|
3,052,580
|
|
|
3/13/2017
|
-0.10 / -2.00%
|
5.02
|
5.02
|
4.80
|
4.90
|
4.89
|
4.45
|
3,670,140
|
|
|
3/10/2017
|
+0.10 / +2.04%
|
4.92
|
5.10
|
4.91
|
5.00
|
5.02
|
4.55
|
5,980,740
|
|
|
3/9/2017
|
-0.33 / -6.31%
|
5.24
|
5.24
|
4.87
|
4.90
|
4.99
|
4.45
|
5,979,910
|
|
|
3/8/2017
|
-0.07 / -1.32%
|
5.30
|
5.33
|
5.14
|
5.23
|
5.26
|
4.75
|
6,933,590
|
|
|
3/7/2017
|
+0.20 / +3.92%
|
5.15
|
5.37
|
5.07
|
5.30
|
5.23
|
4.82
|
8,680,250
|
|
|
3/6/2017
|
+0.33 / +6.92%
|
4.80
|
5.10
|
4.77
|
5.10
|
4.98
|
4.64
|
9,649,330
|
|
|
3/3/2017
|
-0.18 / -3.64%
|
4.95
|
4.95
|
4.61
|
4.77
|
4.71
|
4.34
|
9,843,320
|
|
|
3/2/2017
|
-0.12 / -2.37%
|
5.07
|
5.20
|
4.92
|
4.95
|
5.09
|
4.50
|
6,591,730
|
|
|
3/1/2017
|
-0.37 / -6.80%
|
5.43
|
5.43
|
5.06
|
5.07
|
5.21
|
4.61
|
14,363,310
|
|
|
2/28/2017
|
+0.35 / +6.88%
|
5.09
|
5.44
|
5.06
|
5.44
|
5.32
|
4.95
|
14,546,350
|
|
|
2/27/2017
|
+0.13 / +2.62%
|
5.00
|
5.09
|
4.85
|
5.09
|
5.01
|
4.63
|
10,640,200
|
|
|
2/24/2017
|
+0.32 / +6.90%
|
4.75
|
4.96
|
4.74
|
4.96
|
4.92
|
4.51
|
13,684,070
|
|
|
2/23/2017
|
+0.30 / +6.91%
|
4.35
|
4.64
|
4.32
|
4.64
|
4.49
|
4.22
|
6,951,120
|
|
|
2/22/2017
|
+0.04 / +0.93%
|
4.34
|
4.36
|
4.25
|
4.34
|
4.31
|
3.95
|
2,882,190
|
|
|
2/21/2017
|
+0.15 / +3.61%
|
4.17
|
4.37
|
4.17
|
4.30
|
4.27
|
3.91
|
3,891,870
|
|
|
2/20/2017
|
+0.14 / +3.49%
|
4.02
|
4.20
|
3.98
|
4.15
|
4.10
|
3.77
|
2,540,990
|
|
|
2/17/2017
|
-0.12 / -2.91%
|
4.10
|
4.12
|
3.98
|
4.01
|
4.04
|
3.65
|
2,513,680
|
|
|
2/16/2017
|
-0.10 / -2.36%
|
4.20
|
4.25
|
4.13
|
4.13
|
4.21
|
3.75
|
2,181,130
|
|
|
2/15/2017
|
+0.09 / +2.17%
|
4.14
|
4.29
|
4.13
|
4.23
|
4.22
|
3.85
|
2,878,100
|
|
|
2/14/2017
|
+0.07 / +1.72%
|
4.10
|
4.22
|
4.05
|
4.14
|
4.14
|
3.76
|
2,975,680
|
|
|
2/13/2017
|
+0.14 / +3.56%
|
3.96
|
4.16
|
3.93
|
4.07
|
4.02
|
3.70
|
1,987,990
|
|
|
2/10/2017
|
-0.02 / -0.51%
|
3.97
|
3.97
|
3.91
|
3.93
|
3.93
|
3.57
|
854,930
|
|
|
2/9/2017
|
+0.02 / +0.51%
|
3.91
|
3.96
|
3.91
|
3.95
|
3.94
|
3.59
|
863,840
|
|
|
2/8/2017
|
-0.04 / -1.01%
|
4.00
|
4.00
|
3.92
|
3.93
|
3.95
|
3.57
|
723,560
|
|
|
2/7/2017
|
+0.07 / +1.79%
|
3.94
|
3.97
|
3.88
|
3.97
|
3.95
|
3.61
|
905,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|