|
|
Closing price on 5/28/2024
|
|
| Open |
4.65 |
| High |
4.73 |
| Low |
4.63 |
| Volume |
662,200 |
| Split-adjusted Price |
4.69 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.05 / +1.08%
|
4.65
|
4.73
|
4.63
|
4.69
|
4.68
|
4.69
|
662,200
|
|
|
5/27/2024
|
+0.02 / +0.43%
|
4.62
|
4.69
|
4.58
|
4.64
|
4.62
|
4.64
|
783,400
|
|
|
5/24/2024
|
-0.25 / -5.13%
|
4.82
|
4.82
|
4.60
|
4.62
|
4.71
|
4.62
|
1,807,300
|
|
|
5/23/2024
|
-0.01 / -0.20%
|
4.85
|
4.90
|
4.79
|
4.87
|
4.84
|
4.87
|
1,601,400
|
|
|
5/22/2024
|
+0.13 / +2.74%
|
4.78
|
4.94
|
4.74
|
4.88
|
4.83
|
4.88
|
2,967,000
|
|
|
5/21/2024
|
+0.08 / +1.71%
|
4.67
|
4.78
|
4.67
|
4.75
|
4.72
|
4.75
|
1,983,700
|
|
|
5/20/2024
|
+0.04 / +0.86%
|
4.67
|
4.73
|
4.65
|
4.67
|
4.69
|
4.67
|
1,045,500
|
|
|
5/17/2024
|
+0.01 / +0.22%
|
4.62
|
4.65
|
4.58
|
4.63
|
4.62
|
4.63
|
537,200
|
|
|
5/16/2024
|
0.00 / 0.00%
|
4.62
|
4.67
|
4.58
|
4.62
|
4.61
|
4.62
|
581,400
|
|
|
5/15/2024
|
+0.02 / +0.43%
|
4.63
|
4.64
|
4.59
|
4.62
|
4.61
|
4.62
|
878,900
|
|
|
5/14/2024
|
-0.05 / -1.08%
|
4.66
|
4.72
|
4.59
|
4.60
|
4.66
|
4.60
|
746,300
|
|
|
5/13/2024
|
+0.11 / +2.42%
|
4.59
|
4.73
|
4.56
|
4.65
|
4.67
|
4.65
|
1,193,600
|
|
|
5/10/2024
|
+0.05 / +1.11%
|
4.50
|
4.62
|
4.50
|
4.54
|
4.56
|
4.54
|
1,237,900
|
|
|
5/9/2024
|
+0.01 / +0.22%
|
4.50
|
4.50
|
4.47
|
4.49
|
4.48
|
4.49
|
575,800
|
|
|
5/8/2024
|
0.00 / 0.00%
|
4.49
|
4.50
|
4.44
|
4.48
|
4.47
|
4.48
|
457,700
|
|
|
5/7/2024
|
+0.01 / +0.22%
|
4.47
|
4.50
|
4.45
|
4.48
|
4.48
|
4.48
|
544,600
|
|
|
5/6/2024
|
+0.02 / +0.45%
|
4.46
|
4.49
|
4.45
|
4.47
|
4.47
|
4.47
|
625,300
|
|
|
5/3/2024
|
+0.02 / +0.45%
|
4.44
|
4.52
|
4.43
|
4.45
|
4.47
|
4.45
|
828,100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.40
|
4.43
|
4.43
|
4.43
|
346,100
|
|
|
4/26/2024
|
+0.04 / +0.91%
|
4.39
|
4.49
|
4.38
|
4.43
|
4.42
|
4.43
|
812,900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.39
|
4.38
|
4.39
|
332,600
|
|
|
4/24/2024
|
+0.08 / +1.86%
|
4.31
|
4.40
|
4.31
|
4.39
|
4.36
|
4.39
|
757,900
|
|
|
4/23/2024
|
-0.01 / -0.23%
|
4.32
|
4.40
|
4.30
|
4.31
|
4.34
|
4.31
|
1,042,300
|
|
|
4/22/2024
|
+0.02 / +0.47%
|
4.29
|
4.37
|
4.29
|
4.32
|
4.33
|
4.32
|
558,100
|
|
|
4/19/2024
|
-0.07 / -1.60%
|
4.38
|
4.38
|
4.21
|
4.30
|
4.29
|
4.30
|
926,700
|
|
|
4/17/2024
|
+0.06 / +1.39%
|
4.31
|
4.42
|
4.30
|
4.37
|
4.34
|
4.37
|
936,200
|
|
|
4/16/2024
|
-0.07 / -1.60%
|
4.40
|
4.45
|
4.17
|
4.31
|
4.33
|
4.31
|
2,464,200
|
|
|
4/15/2024
|
-0.32 / -6.81%
|
4.69
|
4.70
|
4.38
|
4.38
|
4.53
|
4.38
|
2,671,200
|
|
|
4/12/2024
|
-0.02 / -0.42%
|
4.72
|
4.76
|
4.67
|
4.70
|
4.71
|
4.70
|
694,600
|
|
|
4/11/2024
|
+0.10 / +2.16%
|
4.59
|
4.81
|
4.55
|
4.72
|
4.71
|
4.72
|
1,548,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|