|
|
Closing price on 5/30/2023
|
|
| Open |
6.60 |
| High |
6.65 |
| Low |
6.33 |
| Volume |
6,493,900 |
| Split-adjusted Price |
6.43 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.08 / +1.26%
|
6.60
|
6.65
|
6.33
|
6.43
|
6.47
|
6.43
|
6,493,900
|
|
|
5/29/2023
|
+0.41 / +6.90%
|
6.30
|
6.35
|
6.22
|
6.35
|
6.34
|
6.35
|
7,421,800
|
|
|
5/26/2023
|
+0.38 / +6.83%
|
5.61
|
5.94
|
5.61
|
5.94
|
5.88
|
5.94
|
6,830,000
|
|
|
5/25/2023
|
-0.13 / -2.28%
|
5.68
|
5.75
|
5.56
|
5.56
|
5.62
|
5.56
|
3,426,300
|
|
|
5/24/2023
|
-0.11 / -1.90%
|
5.90
|
5.90
|
5.65
|
5.69
|
5.75
|
5.69
|
4,722,900
|
|
|
5/23/2023
|
-0.02 / -0.34%
|
5.84
|
5.98
|
5.65
|
5.80
|
5.85
|
5.80
|
3,561,100
|
|
|
5/22/2023
|
+0.27 / +4.86%
|
5.56
|
5.86
|
5.54
|
5.82
|
5.68
|
5.82
|
4,048,500
|
|
|
5/19/2023
|
-0.20 / -3.48%
|
5.79
|
5.85
|
5.41
|
5.55
|
5.60
|
5.55
|
7,207,900
|
|
|
5/18/2023
|
-0.25 / -4.17%
|
6.09
|
6.24
|
5.75
|
5.75
|
6.02
|
5.75
|
6,060,500
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.00
|
6.11
|
5.88
|
6.00
|
6.01
|
6.00
|
4,478,600
|
|
|
5/16/2023
|
-0.18 / -2.91%
|
6.18
|
6.23
|
5.96
|
6.00
|
6.06
|
6.00
|
6,171,700
|
|
|
5/15/2023
|
+0.18 / +3.00%
|
6.10
|
6.29
|
6.08
|
6.18
|
6.20
|
6.18
|
5,436,400
|
|
|
5/12/2023
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.55
|
6.00
|
5.75
|
6.00
|
6,977,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
5.90
|
6.08
|
5.70
|
5.70
|
5.89
|
5.70
|
8,441,900
|
|
|
5/10/2023
|
+0.37 / +6.94%
|
5.49
|
5.70
|
5.45
|
5.70
|
5.68
|
5.70
|
7,579,100
|
|
|
5/9/2023
|
+0.34 / +6.81%
|
5.29
|
5.33
|
5.05
|
5.33
|
5.26
|
5.33
|
7,661,700
|
|
|
5/8/2023
|
+0.32 / +6.85%
|
4.77
|
4.99
|
4.77
|
4.99
|
4.95
|
4.99
|
7,169,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
4.68
|
4.78
|
4.58
|
4.67
|
4.68
|
4.67
|
4,331,000
|
|
|
5/4/2023
|
+0.30 / +6.86%
|
4.67
|
4.67
|
4.55
|
4.67
|
4.65
|
4.67
|
13,379,700
|
|
|
4/28/2023
|
+0.28 / +6.85%
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
4.37
|
1,971,100
|
|
|
4/27/2023
|
-0.01 / -0.24%
|
4.11
|
4.12
|
4.08
|
4.09
|
4.10
|
4.09
|
787,900
|
|
|
4/26/2023
|
+0.05 / +1.23%
|
4.05
|
4.10
|
4.03
|
4.10
|
4.06
|
4.10
|
935,900
|
|
|
4/25/2023
|
-0.10 / -2.41%
|
4.16
|
4.16
|
4.05
|
4.05
|
4.10
|
4.05
|
1,172,500
|
|
|
4/24/2023
|
+0.04 / +0.97%
|
4.11
|
4.16
|
4.10
|
4.15
|
4.14
|
4.15
|
1,088,000
|
|
|
4/21/2023
|
+0.02 / +0.49%
|
4.11
|
4.18
|
4.08
|
4.11
|
4.13
|
4.11
|
1,572,800
|
|
|
4/20/2023
|
+0.01 / +0.25%
|
4.08
|
4.11
|
4.05
|
4.09
|
4.08
|
4.09
|
1,178,300
|
|
|
4/19/2023
|
-0.02 / -0.49%
|
4.09
|
4.12
|
4.06
|
4.08
|
4.08
|
4.08
|
711,700
|
|
|
4/18/2023
|
+0.02 / +0.49%
|
4.08
|
4.12
|
4.05
|
4.10
|
4.08
|
4.10
|
905,200
|
|
|
4/17/2023
|
+0.03 / +0.74%
|
4.08
|
4.08
|
4.03
|
4.08
|
4.05
|
4.08
|
1,022,500
|
|
|
4/14/2023
|
-0.07 / -1.70%
|
4.12
|
4.16
|
4.05
|
4.05
|
4.10
|
4.05
|
1,467,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|