|
|
Closing price on 8/12/2021
|
|
| Open |
17.10 |
| High |
17.25 |
| Low |
16.80 |
| Volume |
6,639,800 |
| Split-adjusted Price |
15.55 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.80
|
17.10
|
17.01
|
15.55
|
6,639,800
|
|
|
8/11/2021
|
-0.05 / -0.29%
|
17.20
|
17.30
|
16.95
|
17.10
|
17.10
|
15.55
|
9,159,200
|
|
|
8/10/2021
|
+0.45 / +2.69%
|
16.75
|
17.30
|
16.55
|
17.15
|
16.91
|
15.59
|
10,056,300
|
|
|
8/9/2021
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.25
|
16.70
|
16.63
|
15.18
|
5,927,300
|
|
|
8/6/2021
|
+0.50 / +3.07%
|
16.30
|
17.40
|
16.05
|
16.80
|
16.60
|
15.27
|
10,710,900
|
|
|
8/5/2021
|
+0.25 / +1.56%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.24
|
14.82
|
7,723,000
|
|
|
8/4/2021
|
+1.05 / +7.00%
|
15.10
|
16.05
|
15.00
|
16.05
|
15.85
|
14.59
|
11,272,000
|
|
|
8/3/2021
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.02
|
13.64
|
5,573,800
|
|
|
8/2/2021
|
-0.20 / -1.32%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.31
|
13.55
|
8,744,500
|
|
|
7/30/2021
|
-0.20 / -1.31%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.31
|
13.73
|
3,368,700
|
|
|
7/29/2021
|
+0.35 / +2.34%
|
15.00
|
15.45
|
14.85
|
15.30
|
15.14
|
13.91
|
6,430,400
|
|
|
7/28/2021
|
+0.05 / +0.34%
|
14.70
|
15.25
|
14.65
|
14.95
|
14.90
|
13.59
|
4,712,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|