|
|
Closing price on 7/27/2021
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
4,699,200 |
| Split-adjusted Price |
13.55 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.30 / +2.05%
|
14.80
|
14.95
|
14.65
|
14.90
|
14.83
|
13.55
|
4,699,200
|
|
|
7/26/2021
|
-0.25 / -1.68%
|
14.25
|
14.90
|
14.20
|
14.60
|
14.51
|
13.27
|
3,875,800
|
|
|
7/23/2021
|
-0.15 / -1.00%
|
14.80
|
15.00
|
14.55
|
14.85
|
14.78
|
13.50
|
5,186,400
|
|
|
7/22/2021
|
+0.55 / +3.81%
|
14.50
|
15.15
|
14.45
|
15.00
|
14.86
|
13.64
|
7,629,900
|
|
|
7/21/2021
|
+0.90 / +6.64%
|
13.80
|
14.45
|
13.55
|
14.45
|
14.07
|
13.14
|
7,639,400
|
|
|
7/20/2021
|
+0.15 / +1.12%
|
13.20
|
13.60
|
12.85
|
13.55
|
13.32
|
12.32
|
6,317,000
|
|
|
7/19/2021
|
-1.00 / -6.94%
|
13.55
|
13.80
|
13.40
|
13.40
|
13.49
|
12.18
|
9,555,700
|
|
|
7/16/2021
|
-0.65 / -4.32%
|
15.10
|
15.15
|
14.40
|
14.40
|
14.78
|
13.09
|
3,431,900
|
|
|
7/15/2021
|
+0.25 / +1.69%
|
14.60
|
15.40
|
14.50
|
15.05
|
14.89
|
13.68
|
3,968,400
|
|
|
7/14/2021
|
-0.40 / -2.63%
|
15.20
|
15.60
|
14.80
|
14.80
|
15.19
|
13.45
|
3,646,600
|
|
|
7/13/2021
|
-0.30 / -1.94%
|
15.30
|
15.75
|
14.60
|
15.20
|
15.18
|
13.82
|
3,533,700
|
|
|
7/12/2021
|
-1.15 / -6.91%
|
16.40
|
16.60
|
15.50
|
15.50
|
15.59
|
14.09
|
5,827,900
|
|
|
7/9/2021
|
-0.35 / -2.06%
|
17.00
|
17.00
|
15.85
|
16.65
|
16.28
|
15.14
|
9,852,100
|
|
|
7/8/2021
|
+0.05 / +0.29%
|
16.95
|
17.10
|
16.65
|
17.00
|
16.88
|
15.45
|
11,791,700
|
|
|
7/7/2021
|
-0.25 / -1.45%
|
16.70
|
17.25
|
16.40
|
16.95
|
16.87
|
15.41
|
7,069,600
|
|
|
7/6/2021
|
-0.95 / -5.23%
|
18.15
|
18.50
|
17.20
|
17.20
|
17.83
|
15.64
|
10,862,700
|
|
|
7/5/2021
|
+0.65 / +3.71%
|
17.50
|
18.30
|
17.10
|
18.15
|
17.69
|
16.50
|
12,997,300
|
|
|
7/2/2021
|
+0.50 / +2.94%
|
17.40
|
17.90
|
17.10
|
17.50
|
17.41
|
15.91
|
9,279,700
|
|
|
7/1/2021
|
+1.10 / +6.92%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.81
|
15.45
|
12,672,000
|
|
|
6/30/2021
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.75
|
15.90
|
15.97
|
14.45
|
5,755,700
|
|
|
6/29/2021
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.75
|
16.00
|
16.05
|
14.55
|
9,004,600
|
|
|
6/28/2021
|
+0.30 / +1.90%
|
15.50
|
16.30
|
15.45
|
16.10
|
15.80
|
14.64
|
6,726,200
|
|
|
6/25/2021
|
-0.15 / -0.94%
|
16.30
|
16.70
|
15.80
|
15.80
|
16.29
|
14.36
|
10,342,700
|
|
|
6/24/2021
|
+1.00 / +6.69%
|
15.50
|
15.95
|
15.20
|
15.95
|
15.76
|
14.50
|
16,098,800
|
|
|
6/23/2021
|
+0.95 / +6.79%
|
13.70
|
14.95
|
13.60
|
14.95
|
14.36
|
13.59
|
13,198,500
|
|
|
6/22/2021
|
-1.00 / -6.67%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.38
|
12.73
|
6,673,600
|
|
|
6/21/2021
|
-0.30 / -1.96%
|
14.95
|
15.80
|
14.80
|
15.00
|
15.19
|
13.64
|
7,783,600
|
|
|
6/18/2021
|
+0.30 / +2.00%
|
14.60
|
15.80
|
13.95
|
15.30
|
14.31
|
13.91
|
30,073,900
|
|
|
6/17/2021
|
-0.60 / -3.85%
|
15.30
|
15.70
|
14.85
|
15.00
|
15.14
|
13.64
|
8,762,600
|
|
|
6/16/2021
|
+0.65 / +4.35%
|
15.00
|
15.65
|
14.80
|
15.60
|
15.32
|
14.18
|
7,970,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|