|
|
Closing price on 8/20/2020
|
|
| Open |
9.39 |
| High |
9.41 |
| Low |
9.18 |
| Volume |
426,810 |
| Split-adjusted Price |
8.45 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.07 / -0.75%
|
9.39
|
9.41
|
9.18
|
9.30
|
9.27
|
8.45
|
426,810
|
|
|
8/19/2020
|
+0.07 / +0.75%
|
9.22
|
9.60
|
9.22
|
9.37
|
9.40
|
8.52
|
499,270
|
|
|
8/18/2020
|
-0.14 / -1.48%
|
9.38
|
9.44
|
9.30
|
9.30
|
9.37
|
8.45
|
444,600
|
|
|
8/17/2020
|
-0.03 / -0.32%
|
9.47
|
9.50
|
9.26
|
9.44
|
9.44
|
8.58
|
464,410
|
|
|
8/14/2020
|
-0.16 / -1.66%
|
9.74
|
9.86
|
9.20
|
9.47
|
9.62
|
8.61
|
1,395,490
|
|
|
8/13/2020
|
+0.63 / +7.00%
|
9.00
|
9.63
|
8.80
|
9.63
|
9.43
|
8.75
|
2,316,200
|
|
|
8/12/2020
|
0.00 / 0.00%
|
9.00
|
9.01
|
8.82
|
9.00
|
8.95
|
8.18
|
275,440
|
|
|
8/11/2020
|
-0.08 / -0.88%
|
9.18
|
9.20
|
8.91
|
9.00
|
9.09
|
8.18
|
1,294,116
|
|
|
8/10/2020
|
-0.11 / -1.20%
|
9.20
|
9.30
|
9.06
|
9.08
|
9.21
|
8.25
|
1,219,520
|
|
|
8/7/2020
|
-0.11 / -1.18%
|
9.30
|
9.30
|
9.05
|
9.19
|
9.19
|
8.35
|
379,390
|
|
|
8/6/2020
|
-0.06 / -0.64%
|
9.36
|
9.45
|
9.14
|
9.30
|
9.34
|
8.45
|
1,042,650
|
|
|
8/5/2020
|
+0.36 / +4.00%
|
9.01
|
9.42
|
8.96
|
9.36
|
9.19
|
8.51
|
1,377,190
|
|
|
8/4/2020
|
+0.32 / +3.69%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.91
|
8.18
|
1,050,170
|
|
|
8/3/2020
|
+0.30 / +3.58%
|
8.69
|
8.79
|
7.82
|
8.68
|
8.57
|
7.89
|
570,070
|
|
|
7/31/2020
|
-0.07 / -0.83%
|
8.45
|
8.49
|
8.11
|
8.38
|
8.38
|
7.62
|
169,060
|
|
|
7/30/2020
|
+0.08 / +0.96%
|
8.05
|
8.70
|
8.05
|
8.45
|
8.35
|
7.68
|
275,620
|
|
|
7/29/2020
|
-0.63 / -7.00%
|
8.50
|
8.50
|
8.37
|
8.37
|
8.39
|
7.61
|
487,070
|
|
|
7/28/2020
|
+0.17 / +1.93%
|
8.83
|
9.10
|
8.41
|
9.00
|
8.88
|
8.18
|
1,184,070
|
|
|
7/27/2020
|
-0.66 / -6.95%
|
8.83
|
9.48
|
8.83
|
8.83
|
8.94
|
8.03
|
742,340
|
|
|
7/24/2020
|
-0.71 / -6.96%
|
9.80
|
10.20
|
9.49
|
9.49
|
9.67
|
8.63
|
1,303,320
|
|
|
7/23/2020
|
-0.75 / -6.85%
|
10.70
|
11.10
|
10.20
|
10.20
|
10.44
|
9.27
|
1,661,470
|
|
|
7/22/2020
|
-0.15 / -1.35%
|
11.20
|
11.45
|
10.75
|
10.95
|
11.13
|
9.95
|
876,740
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.85
|
11.35
|
10.85
|
11.10
|
11.09
|
10.09
|
635,660
|
|
|
7/20/2020
|
-0.25 / -2.20%
|
11.35
|
11.40
|
10.65
|
11.10
|
11.03
|
10.09
|
1,039,460
|
|
|
7/17/2020
|
+0.25 / +2.25%
|
11.50
|
11.75
|
11.10
|
11.35
|
11.34
|
10.32
|
1,017,430
|
|
|
7/16/2020
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.09
|
10.09
|
1,707,640
|
|
|
7/15/2020
|
+0.68 / +7.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
240,080
|
|
|
7/14/2020
|
-0.08 / -0.82%
|
9.70
|
9.81
|
9.67
|
9.72
|
9.73
|
8.84
|
412,380
|
|
|
7/13/2020
|
-0.19 / -1.90%
|
9.99
|
9.99
|
9.76
|
9.80
|
9.87
|
8.91
|
419,180
|
|
|
7/10/2020
|
0.00 / 0.00%
|
9.99
|
10.20
|
9.70
|
9.99
|
10.02
|
9.08
|
316,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|