|
|
Closing price on 7/6/2020
|
|
| Open |
9.65 |
| High |
9.93 |
| Low |
9.40 |
| Volume |
957,530 |
| Split-adjusted Price |
8.55 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
-0.20 / -2.08%
|
9.65
|
9.93
|
9.40
|
9.40
|
9.71
|
8.55
|
957,530
|
|
|
7/3/2020
|
+0.16 / +1.69%
|
9.44
|
9.63
|
9.30
|
9.60
|
9.54
|
8.73
|
809,400
|
|
|
7/2/2020
|
+0.05 / +0.53%
|
9.39
|
9.49
|
9.10
|
9.44
|
9.37
|
8.58
|
567,490
|
|
|
7/1/2020
|
+0.44 / +4.92%
|
9.00
|
9.45
|
8.94
|
9.39
|
9.09
|
8.54
|
1,197,930
|
|
|
6/30/2020
|
+0.01 / +0.11%
|
9.02
|
9.10
|
8.40
|
8.95
|
8.98
|
8.14
|
1,489,030
|
|
|
6/29/2020
|
+0.12 / +1.36%
|
8.51
|
9.06
|
8.51
|
8.94
|
8.85
|
8.13
|
1,805,980
|
|
|
6/26/2020
|
-0.21 / -2.33%
|
9.00
|
9.10
|
8.74
|
8.82
|
8.87
|
8.02
|
1,279,990
|
|
|
6/25/2020
|
+0.26 / +2.96%
|
8.50
|
9.25
|
8.50
|
9.03
|
8.98
|
8.21
|
1,513,340
|
|
|
6/24/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
8.77
|
8.92
|
7.97
|
1,104,080
|
|
|
6/23/2020
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.15
|
8.77
|
8.57
|
7.97
|
3,250,140
|
|
|
6/22/2020
|
-0.16 / -1.91%
|
8.60
|
8.62
|
8.19
|
8.20
|
8.37
|
7.45
|
1,102,890
|
|
|
6/19/2020
|
+0.54 / +6.91%
|
7.82
|
8.36
|
7.82
|
8.36
|
8.33
|
7.60
|
6,258,220
|
|
|
6/18/2020
|
0.00 / 0.00%
|
7.82
|
8.18
|
7.55
|
7.82
|
7.78
|
7.11
|
3,022,130
|
|
|
6/17/2020
|
-0.37 / -4.52%
|
8.76
|
8.76
|
7.71
|
7.82
|
8.46
|
7.11
|
5,702,110
|
|
|
6/16/2020
|
+0.53 / +6.92%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
7.45
|
210,300
|
|
|
6/15/2020
|
+0.50 / +6.98%
|
7.66
|
7.66
|
7.60
|
7.66
|
7.66
|
6.96
|
3,110,310
|
|
|
6/12/2020
|
+0.46 / +6.87%
|
6.48
|
7.16
|
6.48
|
7.16
|
6.99
|
6.51
|
1,965,640
|
|
|
6/11/2020
|
-0.14 / -2.05%
|
7.31
|
7.31
|
6.70
|
6.70
|
7.22
|
6.09
|
3,246,530
|
|
|
6/10/2020
|
+0.44 / +6.88%
|
6.50
|
6.84
|
6.50
|
6.84
|
6.69
|
6.22
|
1,969,840
|
|
|
6/9/2020
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.59
|
5.82
|
1,002,130
|
|
|
6/8/2020
|
+0.34 / +5.35%
|
6.40
|
6.80
|
6.37
|
6.70
|
6.48
|
6.09
|
2,404,290
|
|
|
6/5/2020
|
-0.03 / -0.47%
|
6.47
|
6.47
|
6.29
|
6.36
|
6.35
|
5.78
|
479,000
|
|
|
6/4/2020
|
+0.19 / +3.06%
|
6.30
|
6.53
|
6.26
|
6.39
|
6.41
|
5.81
|
1,381,540
|
|
|
6/3/2020
|
+0.10 / +1.64%
|
6.09
|
6.29
|
6.02
|
6.20
|
6.14
|
5.64
|
635,220
|
|
|
6/2/2020
|
-0.20 / -3.17%
|
6.30
|
6.35
|
6.10
|
6.10
|
6.27
|
5.55
|
1,626,784
|
|
|
6/1/2020
|
+0.03 / +0.48%
|
6.32
|
6.50
|
6.28
|
6.30
|
6.41
|
5.73
|
2,174,860
|
|
|
5/29/2020
|
+0.18 / +2.96%
|
6.10
|
6.33
|
6.04
|
6.27
|
6.24
|
5.70
|
1,242,210
|
|
|
5/28/2020
|
+0.19 / +3.22%
|
5.90
|
6.30
|
5.87
|
6.09
|
6.02
|
5.54
|
567,470
|
|
|
5/27/2020
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.87
|
5.90
|
5.93
|
5.36
|
214,650
|
|
|
5/26/2020
|
-0.08 / -1.34%
|
5.98
|
6.09
|
5.90
|
5.90
|
5.97
|
5.36
|
181,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|