|
|
Closing price on 3/5/2018
|
|
| Open |
6.12 |
| High |
6.22 |
| Low |
5.90 |
| Volume |
1,006,830 |
| Split-adjusted Price |
5.36 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.39 / -6.20%
|
6.12
|
6.22
|
5.90
|
5.90
|
6.06
|
5.36
|
1,006,830
|
|
|
3/2/2018
|
-0.20 / -3.08%
|
6.49
|
6.50
|
6.20
|
6.29
|
6.31
|
5.72
|
567,220
|
|
|
3/1/2018
|
+0.01 / +0.15%
|
6.53
|
6.70
|
6.45
|
6.49
|
6.58
|
5.90
|
1,923,190
|
|
|
2/28/2018
|
-0.02 / -0.31%
|
6.50
|
6.55
|
6.45
|
6.48
|
6.49
|
5.89
|
347,950
|
|
|
2/27/2018
|
0.00 / 0.00%
|
6.60
|
6.75
|
6.50
|
6.50
|
6.63
|
5.91
|
1,330,520
|
|
|
2/26/2018
|
-0.21 / -3.13%
|
6.71
|
6.71
|
6.50
|
6.50
|
6.62
|
5.91
|
495,520
|
|
|
2/23/2018
|
-0.09 / -1.32%
|
6.80
|
6.90
|
6.70
|
6.71
|
6.79
|
6.10
|
734,620
|
|
|
2/22/2018
|
+0.03 / +0.44%
|
6.78
|
6.83
|
6.76
|
6.80
|
6.80
|
6.18
|
1,062,670
|
|
|
2/21/2018
|
0.00 / 0.00%
|
6.82
|
6.91
|
6.75
|
6.77
|
6.83
|
6.15
|
1,028,240
|
|
|
2/13/2018
|
-0.08 / -1.17%
|
6.89
|
6.96
|
6.77
|
6.77
|
6.84
|
6.15
|
1,287,520
|
|
|
2/12/2018
|
+0.27 / +4.10%
|
6.70
|
6.85
|
6.61
|
6.85
|
6.76
|
6.23
|
1,824,290
|
|
|
2/9/2018
|
-0.28 / -4.08%
|
6.40
|
6.70
|
6.40
|
6.58
|
6.47
|
5.98
|
2,578,790
|
|
|
2/8/2018
|
+0.01 / +0.15%
|
6.92
|
7.07
|
6.75
|
6.86
|
6.94
|
6.24
|
2,414,600
|
|
|
2/7/2018
|
+0.17 / +2.54%
|
6.85
|
7.10
|
6.70
|
6.85
|
6.97
|
6.23
|
2,759,200
|
|
|
2/6/2018
|
-0.49 / -6.83%
|
6.68
|
7.00
|
6.67
|
6.68
|
6.73
|
6.07
|
2,081,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|