|
|
Closing price on 5/17/2023
|
|
| Open |
6.00 |
| High |
6.11 |
| Low |
5.88 |
| Volume |
4,478,600 |
| Split-adjusted Price |
6.00 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.00
|
6.11
|
5.88
|
6.00
|
6.01
|
6.00
|
4,478,600
|
|
|
5/16/2023
|
-0.18 / -2.91%
|
6.18
|
6.23
|
5.96
|
6.00
|
6.06
|
6.00
|
6,171,700
|
|
|
5/15/2023
|
+0.18 / +3.00%
|
6.10
|
6.29
|
6.08
|
6.18
|
6.20
|
6.18
|
5,436,400
|
|
|
5/12/2023
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.55
|
6.00
|
5.75
|
6.00
|
6,977,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
5.90
|
6.08
|
5.70
|
5.70
|
5.89
|
5.70
|
8,441,900
|
|
|
5/10/2023
|
+0.37 / +6.94%
|
5.49
|
5.70
|
5.45
|
5.70
|
5.68
|
5.70
|
7,579,100
|
|
|
5/9/2023
|
+0.34 / +6.81%
|
5.29
|
5.33
|
5.05
|
5.33
|
5.26
|
5.33
|
7,661,700
|
|
|
5/8/2023
|
+0.32 / +6.85%
|
4.77
|
4.99
|
4.77
|
4.99
|
4.95
|
4.99
|
7,169,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
4.68
|
4.78
|
4.58
|
4.67
|
4.68
|
4.67
|
4,331,000
|
|
|
5/4/2023
|
+0.30 / +6.86%
|
4.67
|
4.67
|
4.55
|
4.67
|
4.65
|
4.67
|
13,379,700
|
|
|
4/28/2023
|
+0.28 / +6.85%
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
1,971,100
|
|
|
4/27/2023
|
-0.01 / -0.24%
|
4.11
|
4.12
|
4.08
|
4.09
|
4.10
|
4.09
|
787,900
|
|
|
4/26/2023
|
+0.05 / +1.23%
|
4.05
|
4.10
|
4.03
|
4.10
|
4.06
|
4.10
|
935,900
|
|
|
4/25/2023
|
-0.10 / -2.41%
|
4.16
|
4.16
|
4.05
|
4.05
|
4.10
|
4.05
|
1,172,500
|
|
|
4/24/2023
|
+0.04 / +0.97%
|
4.11
|
4.16
|
4.10
|
4.15
|
4.14
|
4.15
|
1,088,000
|
|
|
4/21/2023
|
+0.02 / +0.49%
|
4.11
|
4.18
|
4.08
|
4.11
|
4.13
|
4.11
|
1,572,800
|
|
|
4/20/2023
|
+0.01 / +0.25%
|
4.08
|
4.11
|
4.05
|
4.09
|
4.08
|
4.09
|
1,178,300
|
|
|
4/19/2023
|
-0.02 / -0.49%
|
4.09
|
4.12
|
4.06
|
4.08
|
4.08
|
4.08
|
711,700
|
|
|
4/18/2023
|
+0.02 / +0.49%
|
4.08
|
4.12
|
4.05
|
4.10
|
4.08
|
4.10
|
905,200
|
|
|
4/17/2023
|
+0.03 / +0.74%
|
4.08
|
4.08
|
4.03
|
4.08
|
4.05
|
4.08
|
1,022,500
|
|
|
4/14/2023
|
-0.07 / -1.70%
|
4.12
|
4.16
|
4.05
|
4.05
|
4.10
|
4.05
|
1,467,800
|
|
|
4/13/2023
|
-0.03 / -0.72%
|
4.15
|
4.18
|
4.08
|
4.12
|
4.11
|
4.12
|
2,499,500
|
|
|
4/12/2023
|
-0.05 / -1.19%
|
4.20
|
4.26
|
4.14
|
4.15
|
4.20
|
4.15
|
1,963,500
|
|
|
4/11/2023
|
+0.06 / +1.45%
|
4.16
|
4.20
|
4.08
|
4.20
|
4.14
|
4.20
|
1,533,300
|
|
|
4/10/2023
|
-0.12 / -2.82%
|
4.28
|
4.32
|
4.12
|
4.14
|
4.20
|
4.14
|
2,589,300
|
|
|
4/7/2023
|
-0.06 / -1.39%
|
4.30
|
4.36
|
4.20
|
4.26
|
4.26
|
4.26
|
1,578,100
|
|
|
4/6/2023
|
+0.03 / +0.70%
|
4.35
|
4.47
|
4.30
|
4.32
|
4.39
|
4.32
|
6,126,100
|
|
|
4/5/2023
|
+0.10 / +2.39%
|
4.23
|
4.37
|
4.21
|
4.29
|
4.28
|
4.29
|
1,947,700
|
|
|
4/4/2023
|
+0.09 / +2.20%
|
4.14
|
4.20
|
4.10
|
4.19
|
4.14
|
4.19
|
2,454,600
|
|
|
4/3/2023
|
+0.11 / +2.76%
|
4.05
|
4.11
|
4.02
|
4.10
|
4.07
|
4.10
|
1,387,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|