|
|
Closing price on 4/16/2018
|
|
| Open |
6.35 |
| High |
6.35 |
| Low |
6.20 |
| Volume |
245,830 |
| Split-adjusted Price |
5.68 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.06 / -0.95%
|
6.35
|
6.35
|
6.20
|
6.25
|
6.24
|
5.68
|
245,830
|
|
|
4/13/2018
|
+0.01 / +0.16%
|
6.30
|
6.45
|
6.30
|
6.31
|
6.34
|
5.74
|
312,750
|
|
|
4/12/2018
|
+0.10 / +1.61%
|
6.32
|
6.33
|
6.20
|
6.30
|
6.29
|
5.73
|
132,470
|
|
|
4/11/2018
|
-0.16 / -2.52%
|
6.36
|
6.50
|
6.20
|
6.20
|
6.42
|
5.64
|
1,048,720
|
|
|
4/10/2018
|
-0.30 / -4.50%
|
6.55
|
6.79
|
6.36
|
6.36
|
6.53
|
5.78
|
841,600
|
|
|
4/9/2018
|
-0.22 / -3.20%
|
6.90
|
6.95
|
6.66
|
6.66
|
6.76
|
6.05
|
630,710
|
|
|
4/6/2018
|
-0.07 / -1.01%
|
6.96
|
7.20
|
6.88
|
6.88
|
7.05
|
6.25
|
693,270
|
|
|
4/5/2018
|
+0.45 / +6.92%
|
6.56
|
6.95
|
6.55
|
6.95
|
6.90
|
6.32
|
1,205,610
|
|
|
4/4/2018
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.38
|
5.91
|
509,110
|
|
|
4/3/2018
|
-0.37 / -5.63%
|
6.47
|
6.50
|
6.20
|
6.20
|
6.41
|
5.64
|
2,605,360
|
|
|
4/2/2018
|
-0.08 / -1.20%
|
6.77
|
6.77
|
6.47
|
6.57
|
6.63
|
5.97
|
4,514,950
|
|
|
3/30/2018
|
-0.20 / -2.92%
|
6.85
|
6.88
|
6.65
|
6.65
|
6.78
|
6.05
|
5,041,790
|
|
|
3/29/2018
|
-0.05 / -0.72%
|
6.90
|
7.00
|
6.80
|
6.85
|
6.95
|
6.23
|
3,778,330
|
|
|
3/28/2018
|
0.00 / 0.00%
|
6.86
|
7.15
|
6.86
|
6.90
|
6.98
|
6.27
|
5,534,870
|
|
|
3/27/2018
|
-0.45 / -6.12%
|
7.35
|
7.57
|
6.90
|
6.90
|
7.43
|
6.27
|
21,518,082
|
|
|
3/26/2018
|
-0.35 / -4.55%
|
7.56
|
7.70
|
7.35
|
7.35
|
7.55
|
6.68
|
20,815,672
|
|
|
3/23/2018
|
0.00 / 0.00%
|
7.30
|
7.79
|
7.30
|
7.70
|
7.66
|
7.00
|
5,067,900
|
|
|
3/22/2018
|
+0.08 / +1.05%
|
7.62
|
7.81
|
7.50
|
7.70
|
7.69
|
7.00
|
6,545,930
|
|
|
3/21/2018
|
+0.42 / +5.83%
|
7.30
|
7.69
|
7.21
|
7.62
|
7.53
|
6.93
|
6,688,610
|
|
|
3/20/2018
|
-0.01 / -0.14%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.17
|
6.55
|
439,700
|
|
|
3/19/2018
|
-0.08 / -1.10%
|
7.65
|
7.74
|
7.21
|
7.21
|
7.53
|
6.55
|
784,980
|
|
|
3/16/2018
|
-0.11 / -1.49%
|
7.28
|
7.54
|
7.28
|
7.29
|
7.39
|
6.63
|
602,725
|
|
|
3/15/2018
|
+0.47 / +6.78%
|
6.99
|
7.41
|
6.98
|
7.40
|
7.32
|
6.73
|
2,481,155
|
|
|
3/14/2018
|
+0.45 / +6.94%
|
6.48
|
6.93
|
6.30
|
6.93
|
6.62
|
6.30
|
1,007,065
|
|
|
3/13/2018
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.37
|
6.48
|
6.43
|
5.89
|
490,575
|
|
|
3/12/2018
|
-0.02 / -0.31%
|
6.68
|
6.68
|
6.35
|
6.50
|
6.49
|
5.91
|
660,990
|
|
|
3/9/2018
|
+0.06 / +0.93%
|
6.49
|
6.59
|
6.42
|
6.52
|
6.50
|
5.93
|
583,410
|
|
|
3/8/2018
|
+0.15 / +2.38%
|
6.60
|
6.64
|
6.31
|
6.46
|
6.53
|
5.87
|
872,460
|
|
|
3/7/2018
|
+0.41 / +6.95%
|
5.96
|
6.31
|
5.90
|
6.31
|
6.29
|
5.74
|
1,501,560
|
|
|
3/6/2018
|
0.00 / 0.00%
|
5.75
|
5.90
|
5.71
|
5.90
|
5.82
|
5.36
|
656,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|