|
|
Closing price on 6/7/2021
|
|
| Open |
13.40 |
| High |
14.25 |
| Low |
13.40 |
| Volume |
7,762,800 |
| Split-adjusted Price |
12.95 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
+0.90 / +6.74%
|
13.40
|
14.25
|
13.40
|
14.25
|
14.07
|
12.95
|
7,762,800
|
|
|
6/4/2021
|
-0.60 / -4.30%
|
13.60
|
13.70
|
13.20
|
13.35
|
13.44
|
12.14
|
14,543,400
|
|
|
6/3/2021
|
-0.75 / -5.10%
|
14.60
|
14.70
|
13.80
|
13.95
|
14.09
|
12.68
|
13,306,100
|
|
|
6/2/2021
|
-0.10 / -0.68%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.71
|
13.36
|
6,203,300
|
|
|
6/1/2021
|
-0.35 / -2.31%
|
15.20
|
15.55
|
14.30
|
14.80
|
15.01
|
13.45
|
6,976,300
|
|
|
5/31/2021
|
+0.95 / +6.69%
|
14.00
|
15.15
|
13.80
|
15.15
|
14.48
|
13.77
|
9,710,100
|
|
|
5/28/2021
|
+0.20 / +1.43%
|
14.00
|
14.25
|
13.60
|
14.20
|
13.91
|
12.91
|
9,863,600
|
|
|
5/27/2021
|
+0.55 / +4.09%
|
13.80
|
14.35
|
13.50
|
14.00
|
13.98
|
12.73
|
10,048,500
|
|
|
5/26/2021
|
+0.85 / +6.75%
|
13.40
|
13.45
|
13.20
|
13.45
|
13.43
|
12.23
|
13,289,000
|
|
|
5/25/2021
|
+0.80 / +6.78%
|
11.80
|
12.60
|
11.60
|
12.60
|
11.80
|
11.45
|
9,505,500
|
|
|
5/24/2021
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.25
|
11.80
|
11.59
|
10.73
|
7,137,700
|
|
|
5/21/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.68
|
10.45
|
5,255,800
|
|
|
5/20/2021
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.15
|
11.50
|
11.44
|
10.45
|
10,540,000
|
|
|
5/19/2021
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.05
|
10.75
|
10.52
|
9.77
|
4,670,600
|
|
|
5/18/2021
|
-0.05 / -0.50%
|
10.10
|
10.25
|
10.05
|
10.05
|
10.05
|
9.14
|
2,374,300
|
|
|
5/17/2021
|
+0.05 / +0.50%
|
10.10
|
10.35
|
10.00
|
10.10
|
10.00
|
9.18
|
3,296,400
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.05
|
10.11
|
9.14
|
1,826,800
|
|
|
5/13/2021
|
-0.30 / -2.90%
|
10.30
|
10.45
|
10.05
|
10.05
|
10.23
|
9.14
|
2,111,500
|
|
|
5/12/2021
|
+0.48 / +4.86%
|
9.90
|
10.40
|
9.90
|
10.35
|
10.13
|
9.41
|
1,737,600
|
|
|
5/11/2021
|
+0.09 / +0.92%
|
9.79
|
10.15
|
9.79
|
9.87
|
9.92
|
8.97
|
1,959,300
|
|
|
5/10/2021
|
-0.32 / -3.17%
|
10.00
|
10.05
|
9.60
|
9.78
|
9.84
|
8.89
|
3,234,700
|
|
|
5/7/2021
|
-0.30 / -2.88%
|
10.30
|
10.45
|
9.99
|
10.10
|
10.13
|
9.18
|
3,391,000
|
|
|
5/6/2021
|
-0.30 / -2.80%
|
10.65
|
10.80
|
10.35
|
10.40
|
10.56
|
9.45
|
2,384,300
|
|
|
5/5/2021
|
+0.25 / +2.39%
|
10.60
|
10.90
|
10.45
|
10.70
|
10.68
|
9.73
|
3,153,400
|
|
|
5/4/2021
|
-0.20 / -1.88%
|
10.15
|
10.55
|
10.15
|
10.45
|
10.36
|
9.50
|
2,503,600
|
|
|
4/29/2021
|
+0.35 / +3.40%
|
10.50
|
11.00
|
10.35
|
10.65
|
10.73
|
9.68
|
3,464,500
|
|
|
4/28/2021
|
+0.25 / +2.49%
|
10.05
|
10.50
|
10.05
|
10.30
|
10.30
|
9.36
|
1,356,400
|
|
|
4/27/2021
|
+0.13 / +1.31%
|
9.92
|
10.45
|
9.80
|
10.05
|
10.06
|
9.14
|
2,589,500
|
|
|
4/26/2021
|
-0.63 / -5.97%
|
10.60
|
10.60
|
9.90
|
9.92
|
10.15
|
9.02
|
4,241,700
|
|
|
4/23/2021
|
+0.40 / +3.94%
|
10.20
|
10.55
|
10.00
|
10.55
|
10.35
|
9.59
|
2,256,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|