|
|
Closing price on 7/6/2023
|
|
| Open |
5.76 |
| High |
5.76 |
| Low |
5.55 |
| Volume |
3,154,700 |
| Split-adjusted Price |
5.58 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
-0.18 / -3.13%
|
5.76
|
5.76
|
5.55
|
5.58
|
5.64
|
5.58
|
3,154,700
|
|
|
7/5/2023
|
-0.02 / -0.35%
|
5.85
|
5.88
|
5.76
|
5.76
|
5.82
|
5.76
|
2,316,800
|
|
|
7/4/2023
|
+0.21 / +3.77%
|
5.58
|
5.78
|
5.58
|
5.78
|
5.74
|
5.78
|
2,002,600
|
|
|
7/3/2023
|
+0.05 / +0.91%
|
5.50
|
5.64
|
5.50
|
5.57
|
5.56
|
5.57
|
2,318,100
|
|
|
6/30/2023
|
-0.23 / -4.00%
|
5.76
|
5.82
|
5.52
|
5.52
|
5.63
|
5.52
|
4,155,700
|
|
|
6/29/2023
|
-0.15 / -2.54%
|
5.85
|
5.98
|
5.75
|
5.75
|
5.83
|
5.75
|
3,299,400
|
|
|
6/28/2023
|
-0.13 / -2.16%
|
6.07
|
6.08
|
5.87
|
5.90
|
5.93
|
5.90
|
5,597,700
|
|
|
6/27/2023
|
0.00 / 0.00%
|
6.07
|
6.11
|
5.97
|
6.03
|
6.02
|
6.03
|
3,370,400
|
|
|
6/26/2023
|
-0.22 / -3.52%
|
6.20
|
6.24
|
5.89
|
6.03
|
6.00
|
6.03
|
5,608,600
|
|
|
6/23/2023
|
+0.03 / +0.48%
|
6.27
|
6.39
|
6.20
|
6.25
|
6.29
|
6.25
|
4,888,500
|
|
|
6/22/2023
|
+0.08 / +1.30%
|
6.20
|
6.27
|
6.18
|
6.22
|
6.22
|
6.22
|
3,345,000
|
|
|
6/21/2023
|
-0.01 / -0.16%
|
6.19
|
6.20
|
6.08
|
6.14
|
6.14
|
6.14
|
3,789,500
|
|
|
6/20/2023
|
+0.25 / +4.24%
|
5.91
|
6.15
|
5.89
|
6.15
|
5.98
|
6.15
|
2,947,900
|
|
|
6/19/2023
|
-0.10 / -1.67%
|
6.00
|
6.09
|
5.79
|
5.90
|
5.90
|
5.90
|
3,857,300
|
|
|
6/16/2023
|
-0.20 / -3.23%
|
6.14
|
6.30
|
5.89
|
6.00
|
6.14
|
6.00
|
12,365,800
|
|
|
6/15/2023
|
-0.46 / -6.91%
|
6.66
|
6.77
|
6.20
|
6.20
|
6.45
|
6.20
|
8,374,500
|
|
|
6/14/2023
|
-0.03 / -0.45%
|
7.10
|
7.10
|
6.55
|
6.66
|
6.86
|
6.66
|
8,443,300
|
|
|
6/13/2023
|
+0.43 / +6.87%
|
6.36
|
6.69
|
6.35
|
6.69
|
6.65
|
6.69
|
10,856,000
|
|
|
6/12/2023
|
+0.03 / +0.48%
|
6.25
|
6.34
|
6.21
|
6.26
|
6.26
|
6.26
|
2,577,200
|
|
|
6/9/2023
|
+0.13 / +2.13%
|
6.12
|
6.32
|
6.11
|
6.23
|
6.21
|
6.23
|
3,443,400
|
|
|
6/8/2023
|
-0.28 / -4.39%
|
6.43
|
6.44
|
6.10
|
6.10
|
6.31
|
6.10
|
6,334,600
|
|
|
6/7/2023
|
+0.10 / +1.59%
|
6.31
|
6.48
|
6.28
|
6.38
|
6.35
|
6.38
|
4,170,400
|
|
|
6/6/2023
|
+0.08 / +1.29%
|
6.14
|
6.32
|
6.11
|
6.28
|
6.22
|
6.28
|
3,381,900
|
|
|
6/5/2023
|
-0.13 / -2.05%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
4,749,500
|
|
|
6/2/2023
|
-0.09 / -1.40%
|
6.49
|
6.60
|
6.32
|
6.33
|
6.37
|
6.33
|
5,389,700
|
|
|
6/1/2023
|
+0.06 / +0.94%
|
6.31
|
6.70
|
6.31
|
6.42
|
6.47
|
6.42
|
6,108,900
|
|
|
5/31/2023
|
-0.07 / -1.09%
|
6.40
|
6.42
|
6.28
|
6.36
|
6.33
|
6.36
|
7,576,900
|
|
|
5/30/2023
|
+0.08 / +1.26%
|
6.60
|
6.65
|
6.33
|
6.43
|
6.47
|
6.43
|
6,493,900
|
|
|
5/29/2023
|
+0.41 / +6.90%
|
6.30
|
6.35
|
6.22
|
6.35
|
6.34
|
6.35
|
7,421,800
|
|
|
5/26/2023
|
+0.38 / +6.83%
|
5.61
|
5.94
|
5.61
|
5.94
|
5.88
|
5.94
|
6,830,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|