|
|
Closing price on 3/7/2016
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
2,490,280 |
| Split-adjusted Price |
6.73 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.00
|
7.99
|
6.73
|
2,490,280
|
|
|
3/4/2016
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.97
|
6.73
|
1,724,710
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
6.73
|
1,817,540
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
6.73
|
900,170
|
|
|
3/1/2016
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.07
|
6.73
|
990,470
|
|
|
2/29/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
6.82
|
1,001,970
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
6.82
|
1,765,800
|
|
|
2/25/2016
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.21
|
6.82
|
2,190,160
|
|
|
2/24/2016
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
6.99
|
1,529,940
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.39
|
7.07
|
2,288,130
|
|
|
2/22/2016
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.30
|
7.07
|
2,659,540
|
|
|
2/19/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.21
|
6.90
|
2,088,090
|
|
|
2/18/2016
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
6.90
|
1,680,190
|
|
|
2/17/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.17
|
6.82
|
2,241,350
|
|
|
2/16/2016
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.80
|
8.10
|
7.98
|
6.82
|
2,436,760
|
|
|
2/15/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
6.57
|
1,090,160
|
|
|
2/5/2016
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
6.57
|
1,043,430
|
|
|
2/4/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.72
|
6.40
|
691,770
|
|
|
2/3/2016
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.61
|
6.40
|
947,040
|
|
|
2/2/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
6.48
|
1,444,790
|
|
|
2/1/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.77
|
6.48
|
1,045,610
|
|
|
1/29/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.73
|
6.48
|
1,616,890
|
|
|
1/28/2016
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.79
|
6.48
|
1,838,720
|
|
|
1/27/2016
|
+0.20 / +2.60%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.89
|
6.65
|
5,154,720
|
|
|
1/26/2016
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.40
|
7.70
|
7.67
|
6.48
|
1,946,770
|
|
|
1/25/2016
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.76
|
6.65
|
4,281,620
|
|
|
1/22/2016
|
+0.10 / +1.37%
|
7.40
|
7.50
|
6.80
|
7.40
|
7.04
|
6.23
|
9,657,040
|
|
|
1/21/2016
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.42
|
6.14
|
4,938,970
|
|
|
1/20/2016
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.84
|
6.57
|
2,252,370
|
|
|
1/19/2016
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.81
|
6.73
|
7,712,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|