|
|
Closing price on 5/25/2022
|
|
| Open |
8.87 |
| High |
9.42 |
| Low |
8.78 |
| Volume |
4,774,500 |
| Split-adjusted Price |
9.42 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.61 / +6.92%
|
8.87
|
9.42
|
8.78
|
9.42
|
9.21
|
9.42
|
4,774,500
|
|
|
5/24/2022
|
-0.08 / -0.90%
|
8.75
|
8.98
|
8.50
|
8.81
|
8.75
|
8.81
|
1,576,400
|
|
|
5/23/2022
|
+0.02 / +0.23%
|
8.89
|
9.10
|
8.50
|
8.89
|
8.95
|
8.89
|
1,659,200
|
|
|
5/20/2022
|
+0.05 / +0.57%
|
8.80
|
8.99
|
8.80
|
8.87
|
8.90
|
8.87
|
1,887,000
|
|
|
5/19/2022
|
-0.19 / -2.11%
|
8.90
|
9.05
|
8.60
|
8.82
|
8.82
|
8.82
|
1,875,500
|
|
|
5/18/2022
|
+0.01 / +0.11%
|
9.10
|
9.40
|
8.99
|
9.01
|
9.13
|
9.01
|
1,870,500
|
|
|
5/17/2022
|
+0.58 / +6.89%
|
8.42
|
9.00
|
8.35
|
9.00
|
8.71
|
9.00
|
2,449,400
|
|
|
5/16/2022
|
+0.21 / +2.56%
|
8.40
|
8.75
|
8.31
|
8.42
|
8.51
|
8.42
|
1,569,400
|
|
|
5/13/2022
|
-0.61 / -6.92%
|
8.82
|
8.92
|
8.21
|
8.21
|
8.37
|
8.21
|
2,614,800
|
|
|
5/12/2022
|
-0.66 / -6.96%
|
9.28
|
9.44
|
8.82
|
8.82
|
9.02
|
8.82
|
1,807,600
|
|
|
5/11/2022
|
+0.18 / +1.94%
|
9.30
|
9.54
|
9.10
|
9.48
|
9.41
|
9.48
|
1,036,100
|
|
|
5/10/2022
|
+0.46 / +5.20%
|
8.84
|
9.30
|
8.32
|
9.30
|
8.86
|
9.30
|
1,594,400
|
|
|
5/9/2022
|
-0.66 / -6.95%
|
9.25
|
9.50
|
8.84
|
8.84
|
8.97
|
8.84
|
2,336,100
|
|
|
5/6/2022
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.74
|
9.50
|
1,293,600
|
|
|
5/5/2022
|
-0.60 / -5.71%
|
10.60
|
10.70
|
9.90
|
9.90
|
10.16
|
9.90
|
1,840,400
|
|
|
5/4/2022
|
-0.10 / -0.94%
|
10.40
|
10.85
|
10.35
|
10.50
|
10.54
|
10.50
|
2,018,000
|
|
|
4/29/2022
|
+0.67 / +6.75%
|
9.90
|
10.60
|
9.85
|
10.60
|
10.33
|
10.60
|
2,993,700
|
|
|
4/28/2022
|
+0.33 / +3.44%
|
9.70
|
10.10
|
9.52
|
9.93
|
9.93
|
9.93
|
1,746,000
|
|
|
4/27/2022
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.23
|
9.60
|
2,192,600
|
|
|
4/26/2022
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.20
|
9.00
|
8.64
|
9.00
|
2,342,300
|
|
|
4/25/2022
|
-0.50 / -5.56%
|
9.55
|
9.60
|
8.50
|
8.50
|
9.19
|
8.50
|
2,004,700
|
|
|
4/22/2022
|
+0.32 / +3.34%
|
9.15
|
10.25
|
9.15
|
9.90
|
9.83
|
9.00
|
3,476,700
|
|
|
4/21/2022
|
-0.72 / -6.99%
|
9.58
|
9.90
|
9.58
|
9.58
|
9.59
|
8.71
|
6,278,000
|
|
|
4/20/2022
|
-0.75 / -6.79%
|
10.65
|
11.00
|
10.30
|
10.30
|
10.40
|
9.36
|
6,381,200
|
|
|
4/19/2022
|
-0.80 / -6.75%
|
11.85
|
12.25
|
11.05
|
11.05
|
11.30
|
10.05
|
5,236,900
|
|
|
4/18/2022
|
-0.85 / -6.69%
|
12.65
|
12.70
|
11.85
|
11.85
|
12.03
|
10.77
|
5,466,100
|
|
|
4/15/2022
|
-0.30 / -2.31%
|
13.05
|
13.05
|
12.50
|
12.70
|
12.83
|
11.55
|
4,302,100
|
|
|
4/14/2022
|
-0.25 / -1.89%
|
13.25
|
13.35
|
13.00
|
13.00
|
13.17
|
11.82
|
2,286,300
|
|
|
4/13/2022
|
+0.15 / +1.15%
|
13.35
|
13.40
|
12.80
|
13.25
|
13.10
|
12.05
|
2,633,200
|
|
|
4/12/2022
|
-0.35 / -2.60%
|
13.65
|
13.75
|
13.10
|
13.10
|
13.52
|
11.91
|
5,001,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|