|
|
Closing price on 5/10/2021
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.60 |
| Volume |
3,234,700 |
| Split-adjusted Price |
8.89 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.32 / -3.17%
|
10.00
|
10.05
|
9.60
|
9.78
|
9.84
|
8.89
|
3,234,700
|
|
|
5/7/2021
|
-0.30 / -2.88%
|
10.30
|
10.45
|
9.99
|
10.10
|
10.13
|
9.18
|
3,391,000
|
|
|
5/6/2021
|
-0.30 / -2.80%
|
10.65
|
10.80
|
10.35
|
10.40
|
10.56
|
9.45
|
2,384,300
|
|
|
5/5/2021
|
+0.25 / +2.39%
|
10.60
|
10.90
|
10.45
|
10.70
|
10.68
|
9.73
|
3,153,400
|
|
|
5/4/2021
|
-0.20 / -1.88%
|
10.15
|
10.55
|
10.15
|
10.45
|
10.36
|
9.50
|
2,503,600
|
|
|
4/29/2021
|
+0.35 / +3.40%
|
10.50
|
11.00
|
10.35
|
10.65
|
10.73
|
9.68
|
3,464,500
|
|
|
4/28/2021
|
+0.25 / +2.49%
|
10.05
|
10.50
|
10.05
|
10.30
|
10.30
|
9.36
|
1,356,400
|
|
|
4/27/2021
|
+0.13 / +1.31%
|
9.92
|
10.45
|
9.80
|
10.05
|
10.06
|
9.14
|
2,589,500
|
|
|
4/26/2021
|
-0.63 / -5.97%
|
10.60
|
10.60
|
9.90
|
9.92
|
10.15
|
9.02
|
4,241,700
|
|
|
4/23/2021
|
+0.40 / +3.94%
|
10.20
|
10.55
|
10.00
|
10.55
|
10.35
|
9.59
|
2,256,200
|
|
|
4/22/2021
|
-0.50 / -4.69%
|
10.70
|
11.00
|
10.15
|
10.15
|
10.65
|
9.23
|
3,916,800
|
|
|
4/20/2021
|
-0.45 / -4.05%
|
11.10
|
11.10
|
10.50
|
10.65
|
10.89
|
9.68
|
2,597,200
|
|
|
4/19/2021
|
+0.35 / +3.26%
|
10.75
|
11.20
|
10.30
|
11.10
|
10.68
|
10.09
|
2,839,800
|
|
|
4/16/2021
|
-0.60 / -5.29%
|
11.25
|
11.40
|
10.60
|
10.75
|
10.92
|
9.77
|
9,358,200
|
|
|
4/15/2021
|
-0.50 / -4.22%
|
11.90
|
11.95
|
11.35
|
11.35
|
11.59
|
10.32
|
7,106,100
|
|
|
4/14/2021
|
+0.15 / +1.28%
|
11.50
|
12.10
|
11.30
|
11.85
|
11.69
|
10.77
|
7,965,200
|
|
|
4/13/2021
|
-0.25 / -2.09%
|
12.30
|
12.30
|
11.60
|
11.70
|
12.01
|
10.64
|
7,892,400
|
|
|
4/12/2021
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.15
|
11.95
|
11.53
|
10.86
|
9,704,000
|
|
|
4/9/2021
|
-0.20 / -1.75%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.11
|
10.18
|
5,346,300
|
|
|
4/8/2021
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.25
|
11.40
|
11.37
|
10.36
|
4,086,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|