|
|
Closing price on 7/20/2018
|
|
| Open |
4.66 |
| High |
4.66 |
| Low |
4.50 |
| Volume |
1,906,040 |
| Split-adjusted Price |
4.24 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
+0.30 / +6.88%
|
4.66
|
4.66
|
4.50
|
4.66
|
4.65
|
4.24
|
1,906,040
|
|
|
7/19/2018
|
+0.28 / +6.86%
|
4.18
|
4.36
|
4.17
|
4.36
|
4.31
|
3.96
|
310,320
|
|
|
7/18/2018
|
-0.02 / -0.49%
|
4.10
|
4.13
|
4.04
|
4.08
|
4.08
|
3.71
|
99,650
|
|
|
7/17/2018
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.96
|
4.10
|
4.02
|
3.73
|
296,520
|
|
|
7/16/2018
|
-0.10 / -2.50%
|
4.08
|
4.14
|
3.90
|
3.90
|
4.00
|
3.55
|
392,240
|
|
|
7/13/2018
|
+0.07 / +1.78%
|
3.98
|
4.08
|
3.95
|
4.00
|
4.00
|
3.64
|
146,860
|
|
|
7/12/2018
|
-0.01 / -0.25%
|
3.91
|
4.00
|
3.90
|
3.93
|
3.92
|
3.57
|
189,210
|
|
|
7/11/2018
|
-0.06 / -1.50%
|
4.00
|
4.07
|
3.90
|
3.94
|
3.95
|
3.58
|
321,230
|
|
|
7/10/2018
|
-0.03 / -0.74%
|
4.03
|
4.09
|
4.00
|
4.00
|
4.02
|
3.64
|
225,320
|
|
|
7/9/2018
|
-0.12 / -2.89%
|
4.15
|
4.20
|
4.03
|
4.03
|
4.12
|
3.66
|
303,720
|
|
|
7/6/2018
|
+0.10 / +2.47%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.05
|
3.77
|
300,500
|
|
|
7/5/2018
|
-0.07 / -1.70%
|
4.15
|
4.21
|
3.92
|
4.05
|
4.08
|
3.68
|
323,520
|
|
|
7/4/2018
|
-0.05 / -1.20%
|
4.17
|
4.17
|
4.11
|
4.12
|
4.14
|
3.75
|
244,960
|
|
|
7/3/2018
|
-0.24 / -5.44%
|
4.41
|
4.46
|
4.11
|
4.17
|
4.17
|
3.79
|
1,470,800
|
|
|
7/2/2018
|
-0.03 / -0.68%
|
4.42
|
4.51
|
4.38
|
4.41
|
4.43
|
4.01
|
507,930
|
|
|
6/29/2018
|
-0.07 / -1.55%
|
4.51
|
4.52
|
4.41
|
4.44
|
4.46
|
4.04
|
237,150
|
|
|
6/28/2018
|
-0.08 / -1.74%
|
4.51
|
4.58
|
4.45
|
4.51
|
4.48
|
4.10
|
260,260
|
|
|
6/27/2018
|
-0.07 / -1.50%
|
4.66
|
4.75
|
4.59
|
4.59
|
4.67
|
4.17
|
530,110
|
|
|
6/26/2018
|
+0.16 / +3.56%
|
4.50
|
4.68
|
4.42
|
4.66
|
4.57
|
4.24
|
332,140
|
|
|
6/25/2018
|
+0.12 / +2.74%
|
4.49
|
4.51
|
4.42
|
4.50
|
4.46
|
4.09
|
417,560
|
|
|
6/22/2018
|
-0.08 / -1.79%
|
4.46
|
4.50
|
4.37
|
4.38
|
4.42
|
3.98
|
369,820
|
|
|
6/21/2018
|
-0.10 / -2.19%
|
4.57
|
4.60
|
4.46
|
4.46
|
4.52
|
4.05
|
242,200
|
|
|
6/20/2018
|
+0.04 / +0.88%
|
4.52
|
4.60
|
4.50
|
4.56
|
4.53
|
4.15
|
320,390
|
|
|
6/19/2018
|
-0.34 / -7.00%
|
4.76
|
4.88
|
4.52
|
4.52
|
4.58
|
4.11
|
1,308,000
|
|
|
6/18/2018
|
-0.01 / -0.21%
|
4.86
|
4.95
|
4.86
|
4.86
|
4.88
|
4.42
|
250,570
|
|
|
6/15/2018
|
-0.03 / -0.61%
|
4.89
|
4.99
|
4.86
|
4.87
|
4.89
|
4.43
|
168,550
|
|
|
6/14/2018
|
-0.09 / -1.80%
|
4.96
|
5.07
|
4.90
|
4.90
|
4.97
|
4.45
|
250,730
|
|
|
6/13/2018
|
+0.02 / +0.40%
|
4.97
|
5.05
|
4.95
|
4.99
|
4.99
|
4.54
|
217,670
|
|
|
6/12/2018
|
-0.14 / -2.74%
|
5.25
|
5.25
|
4.96
|
4.97
|
5.04
|
4.52
|
439,180
|
|
|
6/11/2018
|
-0.14 / -2.67%
|
5.06
|
5.29
|
5.06
|
5.11
|
5.12
|
4.65
|
337,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|