|
|
Closing price on 8/3/2017
|
|
| Open |
9.78 |
| High |
10.00 |
| Low |
9.77 |
| Volume |
4,357,330 |
| Split-adjusted Price |
9.06 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
+0.23 / +2.36%
|
9.78
|
10.00
|
9.77
|
9.97
|
9.91
|
9.06
|
4,357,330
|
|
|
8/2/2017
|
+0.45 / +4.84%
|
9.29
|
9.75
|
9.10
|
9.74
|
9.45
|
8.85
|
5,250,820
|
|
|
8/1/2017
|
-0.01 / -0.11%
|
9.12
|
9.30
|
8.99
|
9.29
|
9.16
|
8.45
|
6,244,600
|
|
|
7/31/2017
|
+0.53 / +6.04%
|
8.81
|
9.30
|
8.76
|
9.30
|
9.09
|
8.45
|
9,041,980
|
|
|
7/28/2017
|
+0.32 / +3.79%
|
8.55
|
8.80
|
8.37
|
8.77
|
8.57
|
7.97
|
5,658,430
|
|
|
7/27/2017
|
+0.55 / +6.96%
|
8.00
|
8.45
|
7.92
|
8.45
|
8.35
|
7.68
|
10,597,440
|
|
|
7/26/2017
|
+0.49 / +6.61%
|
7.44
|
7.90
|
7.44
|
7.90
|
7.70
|
7.18
|
5,478,840
|
|
|
7/25/2017
|
+0.32 / +4.51%
|
7.15
|
7.48
|
7.01
|
7.41
|
7.25
|
6.74
|
5,580,400
|
|
|
7/24/2017
|
-0.32 / -4.32%
|
6.93
|
7.39
|
6.93
|
7.09
|
7.06
|
6.45
|
5,845,940
|
|
|
7/21/2017
|
-0.55 / -6.91%
|
7.96
|
7.99
|
7.41
|
7.41
|
7.69
|
6.74
|
6,599,510
|
|
|
7/20/2017
|
-0.04 / -0.50%
|
8.00
|
8.10
|
7.71
|
7.96
|
7.93
|
7.24
|
4,317,550
|
|
|
7/19/2017
|
+0.35 / +4.58%
|
7.80
|
8.18
|
7.70
|
8.00
|
8.04
|
7.27
|
11,149,020
|
|
|
7/18/2017
|
+0.30 / +4.08%
|
7.22
|
7.65
|
7.22
|
7.65
|
7.44
|
6.95
|
6,003,780
|
|
|
7/17/2017
|
-0.04 / -0.54%
|
7.30
|
7.50
|
7.28
|
7.35
|
7.36
|
6.68
|
5,411,200
|
|
|
7/14/2017
|
+0.19 / +2.64%
|
7.24
|
7.49
|
7.20
|
7.39
|
7.36
|
6.72
|
4,904,010
|
|
|
7/13/2017
|
+0.21 / +3.00%
|
6.99
|
7.39
|
6.90
|
7.20
|
7.12
|
6.55
|
6,771,570
|
|
|
7/12/2017
|
+0.40 / +6.07%
|
6.60
|
7.00
|
6.59
|
6.99
|
6.81
|
6.35
|
6,362,150
|
|
|
7/11/2017
|
+0.26 / +4.11%
|
6.29
|
6.59
|
6.26
|
6.59
|
6.43
|
5.99
|
5,660,360
|
|
|
7/10/2017
|
-0.16 / -2.47%
|
6.40
|
6.53
|
6.30
|
6.33
|
6.41
|
5.75
|
6,418,880
|
|
|
7/7/2017
|
-0.05 / -0.76%
|
6.59
|
6.68
|
6.45
|
6.49
|
6.55
|
5.90
|
5,689,160
|
|
|
7/6/2017
|
+0.37 / +6.00%
|
6.28
|
6.54
|
6.28
|
6.54
|
6.44
|
5.95
|
5,599,810
|
|
|
7/5/2017
|
+0.31 / +5.29%
|
5.90
|
6.17
|
5.86
|
6.17
|
6.05
|
5.61
|
5,172,180
|
|
|
7/4/2017
|
-0.02 / -0.34%
|
5.88
|
5.89
|
5.80
|
5.86
|
5.87
|
5.33
|
1,410,860
|
|
|
7/3/2017
|
0.00 / 0.00%
|
5.88
|
5.92
|
5.80
|
5.88
|
5.84
|
5.35
|
1,734,100
|
|
|
6/30/2017
|
0.00 / 0.00%
|
5.93
|
5.94
|
5.80
|
5.88
|
5.84
|
5.35
|
2,341,900
|
|
|
6/29/2017
|
+0.21 / +3.70%
|
5.67
|
5.95
|
5.67
|
5.88
|
5.85
|
5.35
|
6,076,080
|
|
|
6/28/2017
|
+0.25 / +4.61%
|
5.44
|
5.70
|
5.43
|
5.67
|
5.56
|
5.15
|
4,105,130
|
|
|
6/27/2017
|
+0.02 / +0.37%
|
5.41
|
5.42
|
5.38
|
5.42
|
5.40
|
4.93
|
2,104,990
|
|
|
6/26/2017
|
+0.01 / +0.19%
|
5.40
|
5.41
|
5.38
|
5.40
|
5.40
|
4.91
|
1,715,500
|
|
|
6/23/2017
|
+0.01 / +0.19%
|
5.39
|
5.41
|
5.37
|
5.39
|
5.39
|
4.90
|
1,829,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|