|
|
Closing price on 5/7/2020
|
|
| Open |
5.80 |
| High |
5.93 |
| Low |
5.78 |
| Volume |
220,440 |
| Split-adjusted Price |
5.36 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2020
|
+0.39 / +6.96%
|
5.50
|
5.99
|
5.50
|
5.99
|
5.94
|
5.45
|
775,310
|
|
|
4/9/2020
|
+0.10 / +1.82%
|
5.70
|
5.73
|
5.12
|
5.60
|
5.62
|
5.09
|
294,210
|
|
|
4/8/2020
|
+0.13 / +2.42%
|
5.21
|
5.70
|
5.17
|
5.50
|
5.37
|
5.00
|
525,930
|
|
|
4/7/2020
|
-0.23 / -4.11%
|
5.67
|
5.67
|
5.37
|
5.37
|
5.43
|
4.88
|
183,160
|
|
|
4/6/2020
|
+0.10 / +1.82%
|
5.75
|
5.75
|
5.35
|
5.60
|
5.54
|
5.09
|
310,410
|
|
|
4/3/2020
|
+0.28 / +5.36%
|
5.40
|
5.58
|
5.25
|
5.50
|
5.49
|
5.00
|
500,490
|
|
|
4/1/2020
|
+0.34 / +6.97%
|
4.76
|
5.22
|
4.76
|
5.22
|
5.17
|
4.75
|
387,010
|
|
|
3/31/2020
|
-0.10 / -2.01%
|
4.70
|
5.18
|
4.64
|
4.88
|
4.83
|
4.44
|
450,410
|
|
|
3/30/2020
|
-0.37 / -6.92%
|
5.05
|
5.20
|
4.98
|
4.98
|
4.98
|
4.53
|
846,410
|
|
|
3/27/2020
|
-0.20 / -3.60%
|
5.65
|
5.65
|
5.31
|
5.35
|
5.45
|
4.86
|
172,210
|
|
|
3/26/2020
|
0.00 / 0.00%
|
5.40
|
5.79
|
5.26
|
5.55
|
5.59
|
5.05
|
769,450
|
|
|
3/25/2020
|
-0.40 / -6.72%
|
5.95
|
6.28
|
5.55
|
5.55
|
5.98
|
5.05
|
1,111,050
|
|
|
3/24/2020
|
-0.03 / -0.50%
|
5.57
|
6.00
|
5.57
|
5.95
|
5.61
|
5.41
|
700,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|