|
|
Closing price on 6/28/2022
|
|
| Open |
6.43 |
| High |
6.74 |
| Low |
6.35 |
| Volume |
1,462,600 |
| Split-adjusted Price |
6.74 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+0.44 / +6.98%
|
6.43
|
6.74
|
6.35
|
6.74
|
6.58
|
6.74
|
1,462,600
|
|
|
6/27/2022
|
+0.10 / +1.61%
|
6.25
|
6.39
|
6.12
|
6.30
|
6.27
|
6.30
|
1,216,700
|
|
|
6/24/2022
|
+0.08 / +1.31%
|
6.19
|
6.30
|
6.12
|
6.20
|
6.18
|
6.20
|
1,325,100
|
|
|
6/23/2022
|
+0.09 / +1.49%
|
6.13
|
6.20
|
5.91
|
6.12
|
6.07
|
6.12
|
840,100
|
|
|
6/22/2022
|
+0.39 / +6.91%
|
5.72
|
6.03
|
5.71
|
6.03
|
5.92
|
6.03
|
2,158,600
|
|
|
6/21/2022
|
0.00 / 0.00%
|
5.41
|
5.81
|
5.31
|
5.64
|
5.63
|
5.64
|
2,088,200
|
|
|
6/20/2022
|
-0.42 / -6.93%
|
6.06
|
6.17
|
5.64
|
5.64
|
5.74
|
5.64
|
3,104,500
|
|
|
6/17/2022
|
-0.44 / -6.77%
|
6.05
|
6.20
|
6.05
|
6.06
|
6.06
|
6.06
|
3,676,300
|
|
|
6/16/2022
|
-0.42 / -6.07%
|
7.02
|
7.29
|
6.50
|
6.50
|
6.93
|
6.50
|
1,915,300
|
|
|
6/15/2022
|
-0.52 / -6.99%
|
7.45
|
7.60
|
6.92
|
6.92
|
7.05
|
6.92
|
3,017,300
|
|
|
6/14/2022
|
-0.56 / -7.00%
|
7.55
|
7.93
|
7.44
|
7.44
|
7.62
|
7.44
|
2,960,400
|
|
|
6/13/2022
|
-0.60 / -6.98%
|
8.20
|
8.43
|
8.00
|
8.00
|
8.13
|
8.00
|
3,087,200
|
|
|
6/10/2022
|
-0.38 / -4.23%
|
8.85
|
8.90
|
8.60
|
8.60
|
8.80
|
8.60
|
1,755,300
|
|
|
6/9/2022
|
+0.11 / +1.24%
|
8.90
|
8.99
|
8.80
|
8.98
|
8.90
|
8.98
|
1,336,700
|
|
|
6/8/2022
|
+0.37 / +4.35%
|
8.60
|
8.94
|
8.60
|
8.87
|
8.83
|
8.87
|
1,460,500
|
|
|
6/7/2022
|
-0.27 / -3.08%
|
8.80
|
8.80
|
8.35
|
8.50
|
8.52
|
8.50
|
1,583,900
|
|
|
6/6/2022
|
-0.13 / -1.46%
|
8.90
|
9.00
|
8.75
|
8.77
|
8.90
|
8.77
|
1,226,600
|
|
|
6/3/2022
|
-0.10 / -1.11%
|
8.98
|
9.06
|
8.83
|
8.90
|
8.92
|
8.90
|
1,475,000
|
|
|
6/2/2022
|
-0.20 / -2.17%
|
9.21
|
9.40
|
8.90
|
9.00
|
9.12
|
9.00
|
1,620,700
|
|
|
6/1/2022
|
-0.40 / -4.17%
|
9.51
|
9.85
|
9.20
|
9.20
|
9.48
|
9.20
|
1,569,400
|
|
|
5/31/2022
|
-0.25 / -2.54%
|
9.85
|
9.85
|
9.60
|
9.60
|
9.74
|
9.60
|
2,183,200
|
|
|
5/30/2022
|
+0.03 / +0.31%
|
9.82
|
9.97
|
9.60
|
9.85
|
9.79
|
9.85
|
2,550,200
|
|
|
5/27/2022
|
0.00 / 0.00%
|
9.83
|
9.95
|
9.78
|
9.82
|
9.86
|
9.82
|
1,967,000
|
|
|
5/26/2022
|
+0.40 / +4.25%
|
9.45
|
9.96
|
9.45
|
9.82
|
9.78
|
9.82
|
3,411,600
|
|
|
5/25/2022
|
+0.61 / +6.92%
|
8.87
|
9.42
|
8.78
|
9.42
|
9.21
|
9.42
|
4,774,500
|
|
|
5/24/2022
|
-0.08 / -0.90%
|
8.75
|
8.98
|
8.50
|
8.81
|
8.75
|
8.81
|
1,576,400
|
|
|
5/23/2022
|
+0.02 / +0.23%
|
8.89
|
9.10
|
8.50
|
8.89
|
8.95
|
8.89
|
1,659,200
|
|
|
5/20/2022
|
+0.05 / +0.57%
|
8.80
|
8.99
|
8.80
|
8.87
|
8.90
|
8.87
|
1,887,000
|
|
|
5/19/2022
|
-0.19 / -2.11%
|
8.90
|
9.05
|
8.60
|
8.82
|
8.82
|
8.82
|
1,875,500
|
|
|
5/18/2022
|
+0.01 / +0.11%
|
9.10
|
9.40
|
8.99
|
9.01
|
9.13
|
9.01
|
1,870,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|