|
|
Closing price on 5/5/2022
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
9.90 |
| Volume |
1,840,400 |
| Split-adjusted Price |
9.90 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
0.00 / 0.00%
|
13.60
|
13.85
|
13.45
|
13.45
|
13.64
|
12.23
|
6,149,000
|
|
|
4/7/2022
|
+0.05 / +0.37%
|
13.60
|
13.70
|
13.40
|
13.45
|
13.54
|
12.23
|
3,564,600
|
|
|
4/6/2022
|
-0.30 / -2.19%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.61
|
12.18
|
4,014,100
|
|
|
4/5/2022
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.45
|
13.70
|
13.70
|
12.45
|
4,540,800
|
|
|
4/4/2022
|
+0.10 / +0.75%
|
13.55
|
13.65
|
13.45
|
13.50
|
13.55
|
12.27
|
2,733,200
|
|
|
4/1/2022
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.18
|
12.18
|
4,011,400
|
|
|
3/31/2022
|
-0.15 / -1.13%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.25
|
11.91
|
3,330,300
|
|
|
3/30/2022
|
-0.60 / -4.33%
|
13.70
|
13.85
|
13.20
|
13.25
|
13.51
|
12.05
|
6,238,800
|
|
|
3/29/2022
|
+0.20 / +1.47%
|
13.80
|
13.95
|
13.75
|
13.85
|
13.84
|
12.59
|
2,532,000
|
|
|
3/28/2022
|
-0.35 / -2.50%
|
13.70
|
13.90
|
13.45
|
13.65
|
13.70
|
12.41
|
5,247,800
|
|
|
3/25/2022
|
+0.30 / +2.19%
|
13.70
|
14.30
|
13.70
|
14.00
|
14.01
|
12.73
|
6,275,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.60
|
13.70
|
13.70
|
12.45
|
2,821,000
|
|
|
3/23/2022
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.70
|
13.70
|
13.83
|
12.45
|
3,606,800
|
|
|
3/22/2022
|
+0.05 / +0.36%
|
13.90
|
14.20
|
13.85
|
13.85
|
13.99
|
12.59
|
4,197,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|