|
|
Closing price on 4/7/2021
|
|
| Open |
10.95 |
| High |
11.15 |
| Low |
10.90 |
| Volume |
3,846,700 |
| Split-adjusted Price |
10.09 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
+0.25 / +2.30%
|
10.95
|
11.15
|
10.90
|
11.10
|
11.04
|
10.09
|
3,846,700
|
|
|
4/6/2021
|
-0.15 / -1.36%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.75
|
9.86
|
5,068,000
|
|
|
4/5/2021
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.80
|
11.00
|
10.94
|
10.00
|
2,204,700
|
|
|
4/2/2021
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
10.09
|
3,125,300
|
|
|
4/1/2021
|
+0.05 / +0.46%
|
10.70
|
11.15
|
10.55
|
10.90
|
10.83
|
9.91
|
2,551,100
|
|
|
3/31/2021
|
-0.40 / -3.56%
|
11.20
|
11.20
|
10.80
|
10.85
|
10.98
|
9.86
|
4,776,900
|
|
|
3/30/2021
|
+0.70 / +6.64%
|
10.95
|
11.25
|
10.90
|
11.25
|
11.19
|
10.23
|
5,862,100
|
|
|
3/29/2021
|
+0.65 / +6.57%
|
9.98
|
10.55
|
9.98
|
10.55
|
10.44
|
9.59
|
3,172,400
|
|
|
3/26/2021
|
-0.50 / -4.81%
|
10.35
|
10.40
|
9.68
|
9.90
|
9.98
|
9.00
|
4,629,200
|
|
|
3/25/2021
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.30
|
10.40
|
10.51
|
9.45
|
4,599,600
|
|
|
3/24/2021
|
-0.30 / -2.70%
|
10.90
|
11.00
|
10.65
|
10.80
|
10.84
|
9.82
|
3,683,300
|
|
|
3/23/2021
|
-0.45 / -3.90%
|
11.55
|
11.55
|
10.85
|
11.10
|
11.14
|
10.09
|
4,389,800
|
|
|
3/22/2021
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.00
|
11.55
|
11.40
|
10.50
|
3,655,400
|
|
|
3/19/2021
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.61
|
10.64
|
2,501,700
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.75
|
12.15
|
11.55
|
11.80
|
11.78
|
10.73
|
3,940,800
|
|
|
3/17/2021
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.89
|
10.73
|
4,023,500
|
|
|
3/16/2021
|
+0.50 / +4.27%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.11
|
11.09
|
6,895,600
|
|
|
3/15/2021
|
+0.75 / +6.85%
|
10.90
|
11.70
|
10.70
|
11.70
|
11.37
|
10.64
|
7,678,600
|
|
|
3/12/2021
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.85
|
10.95
|
10.97
|
9.95
|
2,760,100
|
|
|
3/11/2021
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.10
|
11.08
|
10.09
|
2,466,600
|
|
|
3/10/2021
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.95
|
11.10
|
11.06
|
10.09
|
3,007,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.70
|
10.90
|
10.92
|
9.91
|
2,488,300
|
|
|
3/8/2021
|
+0.15 / +1.40%
|
10.95
|
11.00
|
10.75
|
10.90
|
10.87
|
9.91
|
1,663,500
|
|
|
3/5/2021
|
+0.05 / +0.47%
|
10.65
|
10.95
|
10.60
|
10.75
|
10.72
|
9.77
|
1,169,700
|
|
|
3/4/2021
|
-0.25 / -2.28%
|
11.20
|
11.25
|
10.60
|
10.70
|
11.01
|
9.73
|
2,312,000
|
|
|
3/3/2021
|
+0.15 / +1.39%
|
10.60
|
11.35
|
10.55
|
10.95
|
10.91
|
9.95
|
2,693,100
|
|
|
3/2/2021
|
-0.25 / -2.26%
|
11.15
|
11.15
|
10.70
|
10.80
|
10.85
|
9.82
|
1,966,700
|
|
|
3/1/2021
|
+0.45 / +4.25%
|
10.70
|
11.20
|
10.55
|
11.05
|
10.82
|
10.05
|
2,073,600
|
|
|
2/26/2021
|
-0.20 / -1.85%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.46
|
9.64
|
1,933,900
|
|
|
2/25/2021
|
-0.15 / -1.37%
|
11.05
|
11.10
|
10.60
|
10.80
|
10.84
|
9.82
|
2,466,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|