|
|
Closing price on 5/26/2020
|
|
| Open |
5.98 |
| High |
6.09 |
| Low |
5.90 |
| Volume |
181,810 |
| Split-adjusted Price |
5.36 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
-0.08 / -1.34%
|
5.98
|
6.09
|
5.90
|
5.90
|
5.97
|
5.36
|
181,810
|
|
|
5/25/2020
|
+0.13 / +2.22%
|
5.85
|
5.98
|
5.85
|
5.98
|
5.91
|
5.44
|
335,800
|
|
|
5/22/2020
|
-0.18 / -2.99%
|
6.05
|
6.11
|
5.75
|
5.85
|
5.96
|
5.32
|
612,980
|
|
|
5/21/2020
|
-0.03 / -0.50%
|
6.06
|
6.12
|
6.03
|
6.03
|
6.07
|
5.48
|
248,310
|
|
|
5/20/2020
|
-0.12 / -1.94%
|
6.18
|
6.25
|
6.01
|
6.06
|
6.08
|
5.51
|
175,740
|
|
|
5/19/2020
|
-0.02 / -0.32%
|
6.27
|
6.40
|
6.11
|
6.18
|
6.19
|
5.62
|
432,360
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.20
|
6.38
|
6.17
|
6.20
|
6.23
|
5.64
|
335,900
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.40
|
6.43
|
6.11
|
6.20
|
6.28
|
5.64
|
474,530
|
|
|
5/14/2020
|
+0.34 / +5.80%
|
5.94
|
6.27
|
5.92
|
6.20
|
6.24
|
5.64
|
1,245,450
|
|
|
5/13/2020
|
-0.04 / -0.68%
|
5.89
|
5.90
|
5.76
|
5.86
|
5.82
|
5.33
|
604,940
|
|
|
5/12/2020
|
-0.08 / -1.34%
|
5.98
|
5.98
|
5.81
|
5.90
|
5.90
|
5.36
|
258,520
|
|
|
5/11/2020
|
+0.10 / +1.70%
|
5.88
|
5.99
|
5.88
|
5.98
|
5.93
|
5.44
|
224,760
|
|
|
5/8/2020
|
-0.02 / -0.34%
|
5.90
|
5.97
|
5.81
|
5.88
|
5.88
|
5.35
|
482,480
|
|
|
5/7/2020
|
+0.10 / +1.72%
|
5.80
|
5.93
|
5.78
|
5.90
|
5.83
|
5.36
|
220,440
|
|
|
5/6/2020
|
+0.08 / +1.40%
|
5.70
|
6.00
|
5.68
|
5.80
|
5.79
|
5.27
|
332,460
|
|
|
5/5/2020
|
-0.34 / -5.61%
|
5.73
|
5.90
|
5.65
|
5.72
|
5.77
|
5.20
|
849,750
|
|
|
5/4/2020
|
-0.45 / -6.91%
|
6.06
|
6.10
|
6.06
|
6.06
|
6.06
|
5.51
|
737,820
|
|
|
4/29/2020
|
-0.49 / -7.00%
|
6.80
|
6.90
|
6.51
|
6.51
|
6.67
|
5.92
|
1,211,350
|
|
|
4/28/2020
|
0.00 / 0.00%
|
6.90
|
7.01
|
6.58
|
7.00
|
6.75
|
6.36
|
1,025,620
|
|
|
4/27/2020
|
+0.11 / +1.60%
|
6.90
|
7.11
|
6.62
|
7.00
|
6.95
|
6.36
|
1,956,330
|
|
|
4/24/2020
|
+0.44 / +6.82%
|
6.47
|
6.90
|
6.40
|
6.89
|
6.76
|
6.26
|
2,717,520
|
|
|
4/23/2020
|
+0.15 / +2.38%
|
6.50
|
6.51
|
6.38
|
6.45
|
6.45
|
5.86
|
730,290
|
|
|
4/22/2020
|
+0.40 / +6.78%
|
5.85
|
6.31
|
5.80
|
6.30
|
6.14
|
5.73
|
639,190
|
|
|
4/21/2020
|
-0.22 / -3.59%
|
6.12
|
6.20
|
5.80
|
5.90
|
6.00
|
5.36
|
491,310
|
|
|
4/20/2020
|
-0.25 / -3.92%
|
6.50
|
6.50
|
6.09
|
6.12
|
6.21
|
5.56
|
211,420
|
|
|
4/17/2020
|
+0.22 / +3.58%
|
6.17
|
6.49
|
6.15
|
6.37
|
6.33
|
5.79
|
393,840
|
|
|
4/16/2020
|
+0.10 / +1.65%
|
5.83
|
6.22
|
5.83
|
6.15
|
6.02
|
5.59
|
301,540
|
|
|
4/15/2020
|
-0.05 / -0.82%
|
6.00
|
6.29
|
5.90
|
6.05
|
5.94
|
5.50
|
405,030
|
|
|
4/14/2020
|
-0.17 / -2.71%
|
6.30
|
6.30
|
5.91
|
6.10
|
6.04
|
5.55
|
167,040
|
|
|
4/13/2020
|
+0.28 / +4.67%
|
6.29
|
6.40
|
6.00
|
6.27
|
6.34
|
5.70
|
1,120,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|