|
|
Closing price on 5/17/2018
|
|
| Open |
5.83 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
82,980 |
| Split-adjusted Price |
5.28 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.09 / -1.53%
|
5.83
|
5.90
|
5.80
|
5.81
|
5.83
|
5.28
|
82,980
|
|
|
5/16/2018
|
+0.08 / +1.37%
|
5.93
|
5.93
|
5.80
|
5.90
|
5.83
|
5.36
|
152,760
|
|
|
5/15/2018
|
+0.02 / +0.34%
|
5.75
|
5.97
|
5.75
|
5.82
|
5.86
|
5.29
|
316,020
|
|
|
5/14/2018
|
+0.03 / +0.52%
|
5.77
|
6.00
|
5.77
|
5.80
|
5.90
|
5.27
|
229,070
|
|
|
5/11/2018
|
0.00 / 0.00%
|
5.77
|
5.87
|
5.75
|
5.77
|
5.79
|
5.25
|
79,440
|
|
|
5/10/2018
|
-0.11 / -1.87%
|
6.05
|
6.05
|
5.77
|
5.77
|
5.83
|
5.25
|
119,750
|
|
|
5/9/2018
|
+0.13 / +2.26%
|
5.85
|
6.04
|
5.76
|
5.88
|
5.94
|
5.35
|
441,410
|
|
|
5/8/2018
|
-0.11 / -1.88%
|
5.86
|
5.95
|
5.70
|
5.75
|
5.81
|
5.23
|
2,057,957
|
|
|
5/7/2018
|
+0.06 / +1.03%
|
5.83
|
5.98
|
5.80
|
5.86
|
5.84
|
5.33
|
89,870
|
|
|
5/4/2018
|
-0.08 / -1.36%
|
5.88
|
6.00
|
5.80
|
5.80
|
5.83
|
5.27
|
85,630
|
|
|
5/3/2018
|
+0.18 / +3.16%
|
5.70
|
6.00
|
5.70
|
5.88
|
5.85
|
5.35
|
305,560
|
|
|
5/2/2018
|
0.00 / 0.00%
|
5.70
|
5.84
|
5.60
|
5.70
|
5.71
|
5.18
|
199,220
|
|
|
4/27/2018
|
+0.01 / +0.18%
|
5.61
|
5.80
|
5.61
|
5.70
|
5.70
|
5.18
|
166,630
|
|
|
4/26/2018
|
-0.26 / -4.37%
|
5.92
|
6.00
|
5.65
|
5.69
|
5.79
|
5.17
|
751,220
|
|
|
4/24/2018
|
-0.25 / -4.03%
|
5.95
|
6.20
|
5.94
|
5.95
|
5.99
|
5.41
|
468,650
|
|
|
4/23/2018
|
-0.04 / -0.64%
|
6.29
|
6.32
|
5.81
|
6.20
|
6.23
|
5.64
|
435,830
|
|
|
4/20/2018
|
+0.14 / +2.30%
|
6.10
|
6.27
|
6.00
|
6.24
|
6.17
|
5.67
|
290,780
|
|
|
4/19/2018
|
-0.14 / -2.24%
|
6.21
|
6.30
|
6.10
|
6.10
|
6.20
|
5.55
|
337,050
|
|
|
4/18/2018
|
0.00 / 0.00%
|
6.24
|
6.37
|
6.20
|
6.24
|
6.27
|
5.67
|
420,320
|
|
|
4/17/2018
|
-0.01 / -0.16%
|
6.25
|
6.32
|
6.24
|
6.24
|
6.27
|
5.67
|
113,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|