|
|
Closing price on 8/19/2019
|
|
| Open |
3.34 |
| High |
3.35 |
| Low |
3.25 |
| Volume |
49,090 |
| Split-adjusted Price |
3.00 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.04 / -1.20%
|
3.34
|
3.35
|
3.25
|
3.30
|
3.30
|
3.00
|
49,090
|
|
|
8/16/2019
|
+0.01 / +0.30%
|
3.34
|
3.37
|
3.31
|
3.34
|
3.32
|
3.04
|
166,820
|
|
|
8/15/2019
|
-0.04 / -1.19%
|
3.37
|
3.42
|
3.27
|
3.33
|
3.31
|
3.03
|
171,110
|
|
|
8/14/2019
|
+0.03 / +0.90%
|
3.35
|
3.40
|
3.34
|
3.37
|
3.37
|
3.06
|
326,510
|
|
|
8/13/2019
|
+0.02 / +0.60%
|
3.36
|
3.37
|
3.30
|
3.34
|
3.33
|
3.04
|
89,300
|
|
|
8/12/2019
|
+0.02 / +0.61%
|
3.34
|
3.36
|
3.31
|
3.32
|
3.32
|
3.02
|
38,850
|
|
|
8/9/2019
|
-0.07 / -2.08%
|
3.38
|
3.38
|
3.30
|
3.30
|
3.34
|
3.00
|
98,790
|
|
|
8/8/2019
|
+0.06 / +1.81%
|
3.38
|
3.40
|
3.26
|
3.37
|
3.35
|
3.06
|
155,950
|
|
|
8/7/2019
|
-0.07 / -2.07%
|
3.40
|
3.42
|
3.31
|
3.31
|
3.36
|
3.01
|
195,280
|
|
|
8/6/2019
|
-0.02 / -0.59%
|
3.39
|
3.41
|
3.30
|
3.38
|
3.39
|
3.07
|
691,000
|
|
|
8/5/2019
|
+0.10 / +3.03%
|
3.31
|
3.40
|
3.28
|
3.40
|
3.38
|
3.09
|
362,090
|
|
|
8/2/2019
|
-0.01 / -0.30%
|
3.31
|
3.35
|
3.28
|
3.30
|
3.31
|
3.00
|
49,500
|
|
|
8/1/2019
|
-0.02 / -0.60%
|
3.33
|
3.39
|
3.30
|
3.31
|
3.31
|
3.01
|
88,870
|
|
|
7/31/2019
|
-0.07 / -2.06%
|
3.35
|
3.40
|
3.32
|
3.33
|
3.35
|
3.03
|
211,080
|
|
|
7/30/2019
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.35
|
3.40
|
3.40
|
3.09
|
152,240
|
|
|
7/29/2019
|
+0.15 / +4.62%
|
3.25
|
3.41
|
3.25
|
3.40
|
3.37
|
3.09
|
216,290
|
|
|
7/26/2019
|
-0.13 / -3.85%
|
3.40
|
3.40
|
3.25
|
3.25
|
3.32
|
2.95
|
134,500
|
|
|
7/25/2019
|
-0.02 / -0.59%
|
3.40
|
3.45
|
3.38
|
3.38
|
3.40
|
3.07
|
119,260
|
|
|
7/24/2019
|
0.00 / 0.00%
|
3.41
|
3.42
|
3.35
|
3.40
|
3.40
|
3.09
|
184,040
|
|
|
7/23/2019
|
+0.05 / +1.49%
|
3.40
|
3.41
|
3.36
|
3.40
|
3.40
|
3.09
|
183,730
|
|
|
7/22/2019
|
+0.10 / +3.08%
|
3.27
|
3.38
|
3.25
|
3.35
|
3.32
|
3.05
|
349,820
|
|
|
7/19/2019
|
-0.07 / -2.11%
|
3.34
|
3.38
|
3.25
|
3.25
|
3.32
|
2.95
|
515,490
|
|
|
7/18/2019
|
-0.08 / -2.35%
|
3.39
|
3.39
|
3.32
|
3.32
|
3.35
|
3.02
|
219,570
|
|
|
7/17/2019
|
+0.10 / +3.03%
|
3.35
|
3.45
|
3.32
|
3.40
|
3.37
|
3.09
|
334,380
|
|
|
7/16/2019
|
-0.20 / -5.71%
|
3.46
|
3.52
|
3.30
|
3.30
|
3.40
|
3.00
|
527,450
|
|
|
7/15/2019
|
-0.09 / -2.51%
|
3.55
|
3.55
|
3.44
|
3.50
|
3.50
|
3.18
|
426,360
|
|
|
7/12/2019
|
-0.11 / -2.97%
|
3.73
|
3.75
|
3.59
|
3.59
|
3.67
|
3.26
|
379,440
|
|
|
7/11/2019
|
+0.11 / +3.06%
|
3.62
|
3.79
|
3.60
|
3.70
|
3.70
|
3.36
|
948,880
|
|
|
7/10/2019
|
+0.14 / +4.06%
|
3.48
|
3.66
|
3.45
|
3.59
|
3.58
|
3.26
|
500,930
|
|
|
7/9/2019
|
+0.03 / +0.88%
|
3.42
|
3.48
|
3.39
|
3.45
|
3.43
|
3.14
|
245,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|