|
|
Closing price on 5/28/2019
|
|
| Open |
3.50 |
| High |
3.52 |
| Low |
3.36 |
| Volume |
470,190 |
| Split-adjusted Price |
3.14 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.14 / +4.23%
|
3.50
|
3.52
|
3.36
|
3.45
|
3.45
|
3.14
|
470,190
|
|
|
5/27/2019
|
+0.21 / +6.77%
|
3.10
|
3.31
|
3.10
|
3.31
|
3.29
|
3.01
|
418,460
|
|
|
5/24/2019
|
+0.01 / +0.32%
|
3.09
|
3.13
|
3.08
|
3.10
|
3.09
|
2.82
|
198,720
|
|
|
5/23/2019
|
+0.02 / +0.65%
|
3.10
|
3.10
|
3.06
|
3.09
|
3.08
|
2.81
|
150,090
|
|
|
5/22/2019
|
-0.01 / -0.32%
|
3.12
|
3.12
|
3.07
|
3.07
|
3.08
|
2.79
|
51,970
|
|
|
5/21/2019
|
-0.02 / -0.65%
|
3.04
|
3.14
|
3.04
|
3.08
|
3.09
|
2.80
|
359,270
|
|
|
5/20/2019
|
+0.01 / +0.32%
|
3.09
|
3.12
|
3.08
|
3.10
|
3.10
|
2.82
|
205,980
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.07
|
3.09
|
3.09
|
2.81
|
66,920
|
|
|
5/16/2019
|
+0.01 / +0.32%
|
3.09
|
3.14
|
3.08
|
3.09
|
3.10
|
2.81
|
74,770
|
|
|
5/15/2019
|
+0.02 / +0.65%
|
3.06
|
3.08
|
3.02
|
3.08
|
3.05
|
2.80
|
153,620
|
|
|
5/14/2019
|
-0.03 / -0.97%
|
3.06
|
3.07
|
3.00
|
3.06
|
3.04
|
2.78
|
234,980
|
|
|
5/13/2019
|
-0.01 / -0.32%
|
3.10
|
3.15
|
3.03
|
3.09
|
3.09
|
2.81
|
108,840
|
|
|
5/10/2019
|
+0.01 / +0.32%
|
3.10
|
3.10
|
3.01
|
3.10
|
3.07
|
2.82
|
190,150
|
|
|
5/9/2019
|
-0.05 / -1.59%
|
3.14
|
3.14
|
3.04
|
3.09
|
3.09
|
2.81
|
244,110
|
|
|
5/8/2019
|
0.00 / 0.00%
|
3.10
|
3.15
|
3.10
|
3.14
|
3.12
|
2.85
|
158,830
|
|
|
5/7/2019
|
+0.04 / +1.29%
|
3.13
|
3.16
|
3.08
|
3.14
|
3.11
|
2.85
|
183,730
|
|
|
5/6/2019
|
-0.15 / -4.62%
|
3.23
|
3.23
|
3.10
|
3.10
|
3.15
|
2.82
|
1,218,060
|
|
|
5/3/2019
|
-0.05 / -1.52%
|
3.35
|
3.35
|
3.25
|
3.25
|
3.30
|
2.95
|
359,960
|
|
|
5/2/2019
|
-0.03 / -0.90%
|
3.33
|
3.38
|
3.29
|
3.30
|
3.32
|
3.00
|
287,650
|
|
|
4/26/2019
|
-0.01 / -0.30%
|
3.34
|
3.40
|
3.28
|
3.33
|
3.33
|
3.03
|
350,850
|
|
|
4/25/2019
|
-0.06 / -1.76%
|
3.44
|
3.47
|
3.34
|
3.34
|
3.38
|
3.04
|
321,190
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.41
|
3.45
|
3.40
|
3.40
|
3.42
|
3.09
|
173,800
|
|
|
4/23/2019
|
+0.08 / +2.41%
|
3.36
|
3.45
|
3.32
|
3.40
|
3.40
|
3.09
|
392,870
|
|
|
4/22/2019
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.30
|
3.32
|
3.35
|
3.02
|
190,860
|
|
|
4/19/2019
|
+0.04 / +1.22%
|
3.28
|
3.42
|
3.28
|
3.32
|
3.33
|
3.02
|
344,800
|
|
|
4/18/2019
|
-0.10 / -2.96%
|
3.40
|
3.41
|
3.16
|
3.28
|
3.28
|
2.98
|
949,780
|
|
|
4/17/2019
|
-0.07 / -2.03%
|
3.45
|
3.52
|
3.38
|
3.38
|
3.46
|
3.07
|
306,850
|
|
|
4/16/2019
|
-0.17 / -4.70%
|
3.60
|
3.60
|
3.42
|
3.45
|
3.48
|
3.14
|
758,200
|
|
|
4/12/2019
|
-0.12 / -3.21%
|
3.75
|
3.76
|
3.62
|
3.62
|
3.72
|
3.29
|
633,790
|
|
|
4/11/2019
|
-0.01 / -0.27%
|
3.72
|
3.83
|
3.65
|
3.74
|
3.72
|
3.40
|
787,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|