|
|
Closing price on 5/19/2017
|
|
| Open |
5.09 |
| High |
5.12 |
| Low |
5.05 |
| Volume |
3,200,300 |
| Split-adjusted Price |
4.63 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+0.02 / +0.39%
|
5.09
|
5.12
|
5.05
|
5.09
|
5.08
|
4.63
|
3,200,300
|
|
|
5/18/2017
|
0.00 / 0.00%
|
5.07
|
5.10
|
5.02
|
5.07
|
5.07
|
4.61
|
3,269,320
|
|
|
5/17/2017
|
+0.01 / +0.20%
|
5.07
|
5.10
|
5.06
|
5.07
|
5.08
|
4.61
|
2,404,020
|
|
|
5/16/2017
|
-0.05 / -0.98%
|
5.12
|
5.19
|
5.05
|
5.06
|
5.14
|
4.60
|
3,348,830
|
|
|
5/15/2017
|
+0.02 / +0.39%
|
5.10
|
5.20
|
4.98
|
5.11
|
5.09
|
4.65
|
3,850,130
|
|
|
5/12/2017
|
+0.02 / +0.39%
|
5.12
|
5.20
|
5.06
|
5.09
|
5.12
|
4.63
|
2,951,030
|
|
|
5/11/2017
|
-0.14 / -2.69%
|
5.21
|
5.21
|
4.85
|
5.07
|
5.03
|
4.61
|
5,718,970
|
|
|
5/10/2017
|
+0.01 / +0.19%
|
5.22
|
5.24
|
5.20
|
5.21
|
5.21
|
4.74
|
3,542,990
|
|
|
5/9/2017
|
+0.02 / +0.39%
|
5.20
|
5.23
|
5.18
|
5.20
|
5.20
|
4.73
|
5,156,960
|
|
|
5/8/2017
|
+0.15 / +2.98%
|
5.10
|
5.19
|
5.04
|
5.18
|
5.12
|
4.71
|
5,360,930
|
|
|
5/5/2017
|
+0.32 / +6.79%
|
5.03
|
5.03
|
4.92
|
5.03
|
5.02
|
4.57
|
13,798,800
|
|
|
5/4/2017
|
+0.30 / +6.80%
|
4.71
|
4.71
|
4.71
|
4.71
|
4.71
|
4.28
|
679,070
|
|
|
5/3/2017
|
+0.28 / +6.78%
|
4.14
|
4.41
|
4.14
|
4.41
|
4.30
|
4.01
|
20,571,958
|
|
|
4/28/2017
|
-0.04 / -0.96%
|
4.15
|
4.17
|
4.12
|
4.13
|
4.14
|
3.75
|
1,443,650
|
|
|
4/27/2017
|
-0.13 / -3.02%
|
4.27
|
4.27
|
4.17
|
4.17
|
4.20
|
3.79
|
3,149,270
|
|
|
4/26/2017
|
-0.12 / -2.71%
|
4.43
|
4.46
|
4.30
|
4.30
|
4.40
|
3.91
|
2,171,340
|
|
|
4/25/2017
|
-0.06 / -1.34%
|
4.50
|
4.50
|
4.41
|
4.42
|
4.45
|
4.02
|
1,967,750
|
|
|
4/24/2017
|
-0.03 / -0.67%
|
4.52
|
4.52
|
4.45
|
4.48
|
4.48
|
4.07
|
2,538,030
|
|
|
4/21/2017
|
-0.01 / -0.22%
|
4.52
|
4.58
|
4.50
|
4.51
|
4.53
|
4.10
|
2,066,660
|
|
|
4/20/2017
|
0.00 / 0.00%
|
4.48
|
4.55
|
4.46
|
4.52
|
4.51
|
4.11
|
1,818,920
|
|
|
4/19/2017
|
0.00 / 0.00%
|
4.52
|
4.53
|
4.47
|
4.52
|
4.50
|
4.11
|
973,950
|
|
|
4/18/2017
|
+0.01 / +0.22%
|
4.52
|
4.53
|
4.43
|
4.52
|
4.50
|
4.11
|
2,063,430
|
|
|
4/17/2017
|
-0.12 / -2.59%
|
4.65
|
4.69
|
4.51
|
4.51
|
4.62
|
4.10
|
1,557,350
|
|
|
4/14/2017
|
0.00 / 0.00%
|
4.61
|
4.65
|
4.50
|
4.63
|
4.59
|
4.21
|
4,213,820
|
|
|
4/13/2017
|
-0.01 / -0.22%
|
4.64
|
4.74
|
4.55
|
4.63
|
4.65
|
4.21
|
3,765,440
|
|
|
4/12/2017
|
-0.17 / -3.53%
|
4.82
|
4.85
|
4.60
|
4.64
|
4.76
|
4.22
|
3,091,500
|
|
|
4/11/2017
|
-0.10 / -2.04%
|
4.93
|
5.00
|
4.81
|
4.81
|
4.92
|
4.37
|
4,452,340
|
|
|
4/10/2017
|
+0.01 / +0.20%
|
4.92
|
5.06
|
4.90
|
4.91
|
4.98
|
4.46
|
5,344,500
|
|
|
4/7/2017
|
-0.10 / -2.00%
|
5.00
|
5.05
|
4.86
|
4.90
|
4.96
|
4.45
|
4,204,730
|
|
|
4/5/2017
|
-0.11 / -2.15%
|
5.14
|
5.16
|
4.99
|
5.00
|
5.08
|
4.55
|
4,488,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|