|
|
Closing price on 8/23/2023
|
|
| Open |
5.81 |
| High |
5.87 |
| Low |
5.66 |
| Volume |
2,377,912 |
| Split-adjusted Price |
5.75 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
+0.04 / +0.70%
|
5.81
|
5.87
|
5.66
|
5.75
|
5.76
|
5.75
|
2,377,912
|
|
|
8/22/2023
|
+0.15 / +2.70%
|
5.60
|
5.73
|
5.30
|
5.71
|
5.58
|
5.71
|
3,408,500
|
|
|
8/21/2023
|
-0.40 / -6.71%
|
5.80
|
5.95
|
5.55
|
5.56
|
5.59
|
5.56
|
13,036,100
|
|
|
8/18/2023
|
-0.44 / -6.88%
|
6.38
|
6.39
|
5.96
|
5.96
|
6.11
|
5.96
|
7,131,400
|
|
|
8/17/2023
|
-0.23 / -3.47%
|
6.63
|
6.69
|
6.40
|
6.40
|
6.57
|
6.40
|
4,359,000
|
|
|
8/16/2023
|
-0.09 / -1.34%
|
6.72
|
6.75
|
6.62
|
6.63
|
6.69
|
6.63
|
3,047,500
|
|
|
8/15/2023
|
+0.09 / +1.36%
|
6.65
|
6.85
|
6.65
|
6.72
|
6.72
|
6.72
|
4,751,400
|
|
|
8/14/2023
|
+0.07 / +1.07%
|
6.58
|
6.74
|
6.54
|
6.63
|
6.63
|
6.63
|
3,221,800
|
|
|
8/11/2023
|
-0.04 / -0.61%
|
6.68
|
6.68
|
6.36
|
6.56
|
6.49
|
6.56
|
4,416,100
|
|
|
8/10/2023
|
-0.23 / -3.37%
|
6.85
|
6.88
|
6.55
|
6.60
|
6.69
|
6.60
|
4,779,000
|
|
|
8/9/2023
|
+0.27 / +4.12%
|
6.60
|
7.00
|
6.51
|
6.83
|
6.74
|
6.83
|
9,883,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
6.63
|
6.75
|
6.54
|
6.56
|
6.61
|
6.56
|
5,840,800
|
|
|
8/7/2023
|
+0.11 / +1.71%
|
6.60
|
6.70
|
6.50
|
6.56
|
6.58
|
6.56
|
5,646,700
|
|
|
8/4/2023
|
+0.19 / +3.04%
|
6.32
|
6.47
|
6.27
|
6.45
|
6.40
|
6.45
|
4,200,300
|
|
|
8/3/2023
|
-0.12 / -1.88%
|
6.38
|
6.42
|
6.21
|
6.26
|
6.33
|
6.26
|
4,076,000
|
|
|
8/2/2023
|
+0.03 / +0.47%
|
6.36
|
6.46
|
6.28
|
6.38
|
6.36
|
6.38
|
4,350,000
|
|
|
8/1/2023
|
-0.35 / -5.22%
|
6.79
|
6.80
|
6.35
|
6.35
|
6.57
|
6.35
|
8,992,200
|
|
|
7/31/2023
|
+0.22 / +3.40%
|
6.62
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
9,131,600
|
|
|
7/28/2023
|
+0.13 / +2.05%
|
6.38
|
6.58
|
6.36
|
6.48
|
6.45
|
6.48
|
6,183,700
|
|
|
7/27/2023
|
-0.06 / -0.94%
|
6.40
|
6.47
|
6.25
|
6.35
|
6.35
|
6.35
|
4,361,600
|
|
|
7/26/2023
|
+0.12 / +1.91%
|
6.33
|
6.53
|
6.30
|
6.41
|
6.42
|
6.41
|
6,985,100
|
|
|
7/25/2023
|
-0.15 / -2.33%
|
6.45
|
6.50
|
6.26
|
6.29
|
6.35
|
6.29
|
4,238,000
|
|
|
7/24/2023
|
+0.38 / +6.27%
|
6.10
|
6.48
|
6.07
|
6.44
|
6.28
|
6.44
|
8,640,500
|
|
|
7/21/2023
|
+0.04 / +0.66%
|
6.10
|
6.12
|
6.02
|
6.06
|
6.07
|
6.06
|
1,799,900
|
|
|
7/20/2023
|
+0.10 / +1.69%
|
5.92
|
6.02
|
5.90
|
6.02
|
5.95
|
6.02
|
1,946,900
|
|
|
7/19/2023
|
-0.15 / -2.47%
|
6.09
|
6.10
|
5.91
|
5.92
|
5.99
|
5.92
|
3,974,000
|
|
|
7/18/2023
|
-0.11 / -1.78%
|
6.20
|
6.26
|
6.04
|
6.07
|
6.11
|
6.07
|
3,492,300
|
|
|
7/17/2023
|
+0.16 / +2.66%
|
6.10
|
6.29
|
6.10
|
6.18
|
6.19
|
6.18
|
5,789,300
|
|
|
7/14/2023
|
+0.14 / +2.38%
|
5.95
|
6.09
|
5.91
|
6.02
|
6.00
|
6.02
|
5,418,000
|
|
|
7/13/2023
|
+0.05 / +0.86%
|
5.88
|
5.91
|
5.84
|
5.88
|
5.87
|
5.88
|
2,055,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|