|
|
Closing price on 6/23/2020
|
|
| Open |
8.20 |
| High |
8.77 |
| Low |
8.15 |
| Volume |
3,250,140 |
| Split-adjusted Price |
7.97 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2020
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.15
|
8.77
|
8.57
|
7.97
|
3,250,140
|
|
|
6/22/2020
|
-0.16 / -1.91%
|
8.60
|
8.62
|
8.19
|
8.20
|
8.37
|
7.45
|
1,102,890
|
|
|
6/19/2020
|
+0.54 / +6.91%
|
7.82
|
8.36
|
7.82
|
8.36
|
8.33
|
7.60
|
6,258,220
|
|
|
6/18/2020
|
0.00 / 0.00%
|
7.82
|
8.18
|
7.55
|
7.82
|
7.78
|
7.11
|
3,022,130
|
|
|
6/17/2020
|
-0.37 / -4.52%
|
8.76
|
8.76
|
7.71
|
7.82
|
8.46
|
7.11
|
5,702,110
|
|
|
6/16/2020
|
+0.53 / +6.92%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
7.45
|
210,300
|
|
|
6/15/2020
|
+0.50 / +6.98%
|
7.66
|
7.66
|
7.60
|
7.66
|
7.66
|
6.96
|
3,110,310
|
|
|
6/12/2020
|
+0.46 / +6.87%
|
6.48
|
7.16
|
6.48
|
7.16
|
6.99
|
6.51
|
1,965,640
|
|
|
6/11/2020
|
-0.14 / -2.05%
|
7.31
|
7.31
|
6.70
|
6.70
|
7.22
|
6.09
|
3,246,530
|
|
|
6/10/2020
|
+0.44 / +6.88%
|
6.50
|
6.84
|
6.50
|
6.84
|
6.69
|
6.22
|
1,969,840
|
|
|
6/9/2020
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.59
|
5.82
|
1,002,130
|
|
|
6/8/2020
|
+0.34 / +5.35%
|
6.40
|
6.80
|
6.37
|
6.70
|
6.48
|
6.09
|
2,404,290
|
|
|
6/5/2020
|
-0.03 / -0.47%
|
6.47
|
6.47
|
6.29
|
6.36
|
6.35
|
5.78
|
479,000
|
|
|
6/4/2020
|
+0.19 / +3.06%
|
6.30
|
6.53
|
6.26
|
6.39
|
6.41
|
5.81
|
1,381,540
|
|
|
6/3/2020
|
+0.10 / +1.64%
|
6.09
|
6.29
|
6.02
|
6.20
|
6.14
|
5.64
|
635,220
|
|
|
6/2/2020
|
-0.20 / -3.17%
|
6.30
|
6.35
|
6.10
|
6.10
|
6.27
|
5.55
|
1,626,784
|
|
|
6/1/2020
|
+0.03 / +0.48%
|
6.32
|
6.50
|
6.28
|
6.30
|
6.41
|
5.73
|
2,174,860
|
|
|
5/29/2020
|
+0.18 / +2.96%
|
6.10
|
6.33
|
6.04
|
6.27
|
6.24
|
5.70
|
1,242,210
|
|
|
5/28/2020
|
+0.19 / +3.22%
|
5.90
|
6.30
|
5.87
|
6.09
|
6.02
|
5.54
|
567,470
|
|
|
5/27/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.87
|
5.90
|
5.93
|
5.36
|
214,650
|
|
|
5/26/2020
|
-0.08 / -1.34%
|
5.98
|
6.09
|
5.90
|
5.90
|
5.97
|
5.36
|
181,810
|
|
|
5/25/2020
|
+0.13 / +2.22%
|
5.85
|
5.98
|
5.85
|
5.98
|
5.91
|
5.44
|
335,800
|
|
|
5/22/2020
|
-0.18 / -2.99%
|
6.05
|
6.11
|
5.75
|
5.85
|
5.96
|
5.32
|
612,980
|
|
|
5/21/2020
|
-0.03 / -0.50%
|
6.06
|
6.12
|
6.03
|
6.03
|
6.07
|
5.48
|
248,310
|
|
|
5/20/2020
|
-0.12 / -1.94%
|
6.18
|
6.25
|
6.01
|
6.06
|
6.08
|
5.51
|
175,740
|
|
|
5/19/2020
|
-0.02 / -0.32%
|
6.27
|
6.40
|
6.11
|
6.18
|
6.19
|
5.62
|
432,360
|
|
|
5/18/2020
|
0.00 / 0.00%
|
6.20
|
6.38
|
6.17
|
6.20
|
6.23
|
5.64
|
335,900
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.40
|
6.43
|
6.11
|
6.20
|
6.28
|
5.64
|
474,530
|
|
|
5/14/2020
|
+0.34 / +5.80%
|
5.94
|
6.27
|
5.92
|
6.20
|
6.24
|
5.64
|
1,245,450
|
|
|
5/13/2020
|
-0.04 / -0.68%
|
5.89
|
5.90
|
5.76
|
5.86
|
5.82
|
5.33
|
604,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|