|
Closing price on 5/13/2024
|
|
Open |
4.59 |
High |
4.73 |
Low |
4.56 |
Volume |
1,193,600 |
Split-adjusted Price |
4.65 |
|
|
FIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2024
|
+0.11 / +2.42%
|
4.59
|
4.73
|
4.56
|
4.65
|
4.67
|
4.65
|
1,193,600
|
|
5/10/2024
|
+0.05 / +1.11%
|
4.50
|
4.62
|
4.50
|
4.54
|
4.56
|
4.54
|
1,237,900
|
|
5/9/2024
|
+0.01 / +0.22%
|
4.50
|
4.50
|
4.47
|
4.49
|
4.48
|
4.49
|
575,800
|
|
5/8/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.44
|
4.48
|
4.47
|
4.48
|
457,700
|
|
5/7/2024
|
+0.01 / +0.22%
|
4.47
|
4.50
|
4.45
|
4.48
|
4.48
|
4.48
|
544,600
|
|
5/6/2024
|
+0.02 / +0.45%
|
4.46
|
4.49
|
4.45
|
4.47
|
4.47
|
4.47
|
625,300
|
|
5/3/2024
|
+0.02 / +0.45%
|
4.44
|
4.52
|
4.43
|
4.45
|
4.47
|
4.45
|
828,100
|
|
5/2/2024
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.40
|
4.43
|
4.43
|
4.43
|
346,100
|
|
4/26/2024
|
+0.04 / +0.91%
|
4.39
|
4.49
|
4.38
|
4.43
|
4.42
|
4.43
|
812,900
|
|
4/25/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.39
|
4.38
|
4.39
|
332,600
|
|
4/24/2024
|
+0.08 / +1.86%
|
4.31
|
4.40
|
4.31
|
4.39
|
4.36
|
4.39
|
757,900
|
|
4/23/2024
|
-0.01 / -0.23%
|
4.32
|
4.40
|
4.30
|
4.31
|
4.34
|
4.31
|
1,042,300
|
|
4/22/2024
|
+0.02 / +0.47%
|
4.29
|
4.37
|
4.29
|
4.32
|
4.33
|
4.32
|
558,100
|
|
4/19/2024
|
-0.07 / -1.60%
|
4.38
|
4.38
|
4.21
|
4.30
|
4.29
|
4.30
|
926,700
|
|
4/17/2024
|
+0.06 / +1.39%
|
4.31
|
4.42
|
4.30
|
4.37
|
4.34
|
4.37
|
936,200
|
|
4/16/2024
|
-0.07 / -1.60%
|
4.40
|
4.45
|
4.17
|
4.31
|
4.33
|
4.31
|
2,464,200
|
|
4/15/2024
|
-0.32 / -6.81%
|
4.69
|
4.70
|
4.38
|
4.38
|
4.53
|
4.38
|
2,671,200
|
|
4/12/2024
|
-0.02 / -0.42%
|
4.72
|
4.76
|
4.67
|
4.70
|
4.71
|
4.70
|
694,600
|
|
4/11/2024
|
+0.10 / +2.16%
|
4.59
|
4.81
|
4.55
|
4.72
|
4.71
|
4.72
|
1,548,800
|
|
4/10/2024
|
-0.02 / -0.43%
|
4.66
|
4.68
|
4.60
|
4.62
|
4.64
|
4.62
|
935,400
|
|
4/9/2024
|
+0.07 / +1.53%
|
4.55
|
4.64
|
4.54
|
4.64
|
4.59
|
4.64
|
713,800
|
|
4/8/2024
|
-0.06 / -1.30%
|
4.60
|
4.65
|
4.57
|
4.57
|
4.59
|
4.57
|
1,482,900
|
|
4/5/2024
|
-0.05 / -1.07%
|
4.68
|
4.68
|
4.60
|
4.63
|
4.63
|
4.63
|
1,513,700
|
|
4/4/2024
|
-0.10 / -2.09%
|
4.76
|
4.80
|
4.68
|
4.68
|
4.72
|
4.68
|
1,796,600
|
|
4/3/2024
|
-0.07 / -1.44%
|
4.83
|
4.84
|
4.74
|
4.78
|
4.78
|
4.78
|
2,848,900
|
|
4/2/2024
|
-0.03 / -0.61%
|
4.92
|
4.92
|
4.81
|
4.85
|
4.84
|
4.85
|
1,120,200
|
|
4/1/2024
|
-0.05 / -1.01%
|
4.91
|
4.93
|
4.85
|
4.88
|
4.88
|
4.88
|
1,663,500
|
|
3/29/2024
|
-0.04 / -0.80%
|
4.98
|
5.01
|
4.91
|
4.93
|
4.93
|
4.93
|
1,460,600
|
|
3/28/2024
|
-0.03 / -0.60%
|
5.03
|
5.06
|
4.94
|
4.97
|
4.99
|
4.97
|
1,244,400
|
|
3/27/2024
|
+0.05 / +1.01%
|
4.97
|
5.03
|
4.95
|
5.00
|
4.99
|
5.00
|
1,823,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|