|
|
Closing price on 8/31/2021
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.35 |
| Volume |
8,381,700 |
| Split-adjusted Price |
17.09 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.35
|
18.80
|
18.71
|
17.09
|
8,381,700
|
|
|
8/30/2021
|
+0.90 / +5.08%
|
17.75
|
18.60
|
17.70
|
18.60
|
18.14
|
16.91
|
7,291,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.33
|
16.09
|
6,594,900
|
|
|
8/26/2021
|
-1.30 / -6.84%
|
19.10
|
19.30
|
17.70
|
17.70
|
18.56
|
16.09
|
5,638,100
|
|
|
8/25/2021
|
-0.90 / -4.52%
|
18.55
|
19.50
|
18.55
|
19.00
|
18.79
|
17.27
|
16,319,600
|
|
|
8/24/2021
|
-1.45 / -6.79%
|
21.25
|
21.45
|
19.90
|
19.90
|
20.91
|
18.09
|
18,434,500
|
|
|
8/23/2021
|
+0.25 / +1.18%
|
20.60
|
21.35
|
20.45
|
21.35
|
20.89
|
19.41
|
17,294,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
21.10
|
21.20
|
19.65
|
21.10
|
20.74
|
19.18
|
26,509,700
|
|
|
8/19/2021
|
+1.00 / +4.98%
|
20.05
|
21.10
|
19.55
|
21.10
|
20.14
|
19.18
|
21,711,600
|
|
|
8/18/2021
|
+0.50 / +2.55%
|
19.60
|
20.20
|
19.15
|
20.10
|
19.63
|
18.27
|
20,113,500
|
|
|
8/17/2021
|
+0.60 / +3.16%
|
19.00
|
19.65
|
18.70
|
19.60
|
19.08
|
17.82
|
18,028,000
|
|
|
8/16/2021
|
+1.20 / +6.74%
|
18.15
|
19.00
|
18.05
|
19.00
|
18.58
|
17.27
|
14,279,100
|
|
|
8/13/2021
|
+0.70 / +4.09%
|
17.05
|
17.80
|
17.05
|
17.80
|
17.40
|
16.18
|
15,416,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|