|
|
Closing price on 6/6/2022
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.75 |
| Volume |
1,226,600 |
| Split-adjusted Price |
8.77 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2022
|
+0.58 / +6.89%
|
8.42
|
9.00
|
8.35
|
9.00
|
8.71
|
9.00
|
2,449,400
|
|
|
5/16/2022
|
+0.21 / +2.56%
|
8.40
|
8.75
|
8.31
|
8.42
|
8.51
|
8.42
|
1,569,400
|
|
|
5/13/2022
|
-0.61 / -6.92%
|
8.82
|
8.92
|
8.21
|
8.21
|
8.37
|
8.21
|
2,614,800
|
|
|
5/12/2022
|
-0.66 / -6.96%
|
9.28
|
9.44
|
8.82
|
8.82
|
9.02
|
8.82
|
1,807,600
|
|
|
5/11/2022
|
+0.18 / +1.94%
|
9.30
|
9.54
|
9.10
|
9.48
|
9.41
|
9.48
|
1,036,100
|
|
|
5/10/2022
|
+0.46 / +5.20%
|
8.84
|
9.30
|
8.32
|
9.30
|
8.86
|
9.30
|
1,594,400
|
|
|
5/9/2022
|
-0.66 / -6.95%
|
9.25
|
9.50
|
8.84
|
8.84
|
8.97
|
8.84
|
2,336,100
|
|
|
5/6/2022
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.74
|
9.50
|
1,293,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|