|
|
Closing price on 5/25/2021
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.60 |
| Volume |
9,505,500 |
| Split-adjusted Price |
11.45 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.60
|
12.60
|
11.80
|
11.45
|
9,505,500
|
|
|
5/24/2021
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.25
|
11.80
|
11.59
|
10.73
|
7,137,700
|
|
|
5/21/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.68
|
10.45
|
5,255,800
|
|
|
5/20/2021
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.15
|
11.50
|
11.44
|
10.45
|
10,540,000
|
|
|
5/19/2021
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.05
|
10.75
|
10.52
|
9.77
|
4,670,600
|
|
|
5/18/2021
|
-0.05 / -0.50%
|
10.10
|
10.25
|
10.05
|
10.05
|
10.05
|
9.14
|
2,374,300
|
|
|
5/17/2021
|
+0.05 / +0.50%
|
10.10
|
10.35
|
10.00
|
10.10
|
10.00
|
9.18
|
3,296,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.05
|
10.11
|
9.14
|
1,826,800
|
|
|
5/13/2021
|
-0.30 / -2.90%
|
10.30
|
10.45
|
10.05
|
10.05
|
10.23
|
9.14
|
2,111,500
|
|
|
5/12/2021
|
+0.48 / +4.86%
|
9.90
|
10.40
|
9.90
|
10.35
|
10.13
|
9.41
|
1,737,600
|
|
|
5/11/2021
|
+0.09 / +0.92%
|
9.79
|
10.15
|
9.79
|
9.87
|
9.92
|
8.97
|
1,959,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|