|
|
Closing price on 4/18/2022
|
|
| Open |
12.65 |
| High |
12.70 |
| Low |
11.85 |
| Volume |
5,466,100 |
| Split-adjusted Price |
10.77 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.85 / -6.69%
|
12.65
|
12.70
|
11.85
|
11.85
|
12.03
|
10.77
|
5,466,100
|
|
|
4/15/2022
|
-0.30 / -2.31%
|
13.05
|
13.05
|
12.50
|
12.70
|
12.83
|
11.55
|
4,302,100
|
|
|
4/14/2022
|
-0.25 / -1.89%
|
13.25
|
13.35
|
13.00
|
13.00
|
13.17
|
11.82
|
2,286,300
|
|
|
4/13/2022
|
+0.15 / +1.15%
|
13.35
|
13.40
|
12.80
|
13.25
|
13.10
|
12.05
|
2,633,200
|
|
|
4/12/2022
|
-0.35 / -2.60%
|
13.65
|
13.75
|
13.10
|
13.10
|
13.52
|
11.91
|
5,001,600
|
|
|
4/8/2022
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.45
|
13.45
|
13.64
|
12.23
|
6,149,000
|
|
|
4/7/2022
|
+0.05 / +0.37%
|
13.60
|
13.70
|
13.40
|
13.45
|
13.54
|
12.23
|
3,564,600
|
|
|
4/6/2022
|
-0.30 / -2.19%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.61
|
12.18
|
4,014,100
|
|
|
4/5/2022
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.45
|
13.70
|
13.70
|
12.45
|
4,540,800
|
|
|
4/4/2022
|
+0.10 / +0.75%
|
13.55
|
13.65
|
13.45
|
13.50
|
13.55
|
12.27
|
2,733,200
|
|
|
4/1/2022
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.18
|
12.18
|
4,011,400
|
|
|
3/31/2022
|
-0.15 / -1.13%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.25
|
11.91
|
3,330,300
|
|
|
3/30/2022
|
-0.60 / -4.33%
|
13.70
|
13.85
|
13.20
|
13.25
|
13.51
|
12.05
|
6,238,800
|
|
|
3/29/2022
|
+0.20 / +1.47%
|
13.80
|
13.95
|
13.75
|
13.85
|
13.84
|
12.59
|
2,532,000
|
|
|
3/28/2022
|
-0.35 / -2.50%
|
13.70
|
13.90
|
13.45
|
13.65
|
13.70
|
12.41
|
5,247,800
|
|
|
3/25/2022
|
+0.30 / +2.19%
|
13.70
|
14.30
|
13.70
|
14.00
|
14.01
|
12.73
|
6,275,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.60
|
13.70
|
13.70
|
12.45
|
2,821,000
|
|
|
3/23/2022
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.70
|
13.70
|
13.83
|
12.45
|
3,606,800
|
|
|
3/22/2022
|
+0.05 / +0.36%
|
13.90
|
14.20
|
13.85
|
13.85
|
13.99
|
12.59
|
4,197,900
|
|
|
3/21/2022
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.72
|
12.55
|
3,062,500
|
|
|
3/18/2022
|
0.00 / 0.00%
|
13.65
|
13.85
|
13.60
|
13.60
|
13.70
|
12.36
|
3,058,100
|
|
|
3/17/2022
|
+0.10 / +0.74%
|
13.60
|
13.75
|
13.50
|
13.60
|
13.62
|
12.36
|
2,722,700
|
|
|
3/16/2022
|
+0.05 / +0.37%
|
13.65
|
13.65
|
13.45
|
13.50
|
13.57
|
12.27
|
1,884,000
|
|
|
3/15/2022
|
+0.35 / +2.67%
|
13.20
|
13.45
|
13.20
|
13.45
|
13.30
|
12.23
|
2,993,500
|
|
|
3/14/2022
|
-0.50 / -3.68%
|
13.45
|
13.55
|
13.00
|
13.10
|
13.28
|
11.91
|
4,628,700
|
|
|
3/11/2022
|
-0.30 / -2.16%
|
13.80
|
13.95
|
13.50
|
13.60
|
13.78
|
12.36
|
3,909,400
|
|
|
3/10/2022
|
+0.30 / +2.21%
|
13.90
|
14.15
|
13.80
|
13.90
|
13.96
|
12.64
|
3,161,900
|
|
|
3/9/2022
|
-0.40 / -2.86%
|
14.05
|
14.20
|
13.40
|
13.60
|
13.74
|
12.36
|
6,074,300
|
|
|
3/8/2022
|
-0.50 / -3.45%
|
14.40
|
14.45
|
14.00
|
14.00
|
14.22
|
12.73
|
6,016,700
|
|
|
3/7/2022
|
+0.15 / +1.05%
|
14.30
|
14.70
|
14.05
|
14.50
|
14.34
|
13.18
|
5,671,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|