|
|
Closing price on 8/4/2020
|
|
| Open |
8.70 |
| High |
9.10 |
| Low |
8.70 |
| Volume |
1,050,170 |
| Split-adjusted Price |
8.18 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2020
|
+0.64 / +6.84%
|
9.35
|
10.00
|
9.35
|
9.99
|
9.74
|
9.08
|
1,644,310
|
|
|
7/8/2020
|
-0.05 / -0.53%
|
9.35
|
9.60
|
9.35
|
9.35
|
9.46
|
8.50
|
469,660
|
|
|
7/7/2020
|
0.00 / 0.00%
|
9.40
|
9.52
|
9.15
|
9.40
|
9.36
|
8.55
|
686,560
|
|
|
7/6/2020
|
-0.20 / -2.08%
|
9.65
|
9.93
|
9.40
|
9.40
|
9.71
|
8.55
|
957,530
|
|
|
7/3/2020
|
+0.16 / +1.69%
|
9.44
|
9.63
|
9.30
|
9.60
|
9.54
|
8.73
|
809,400
|
|
|
7/2/2020
|
+0.05 / +0.53%
|
9.39
|
9.49
|
9.10
|
9.44
|
9.37
|
8.58
|
567,490
|
|
|
7/1/2020
|
+0.44 / +4.92%
|
9.00
|
9.45
|
8.94
|
9.39
|
9.09
|
8.54
|
1,197,930
|
|
|
6/30/2020
|
+0.01 / +0.11%
|
9.02
|
9.10
|
8.40
|
8.95
|
8.98
|
8.14
|
1,489,030
|
|
|
6/29/2020
|
+0.12 / +1.36%
|
8.51
|
9.06
|
8.51
|
8.94
|
8.85
|
8.13
|
1,805,980
|
|
|
6/26/2020
|
-0.21 / -2.33%
|
9.00
|
9.10
|
8.74
|
8.82
|
8.87
|
8.02
|
1,279,990
|
|
|
6/25/2020
|
+0.26 / +2.96%
|
8.50
|
9.25
|
8.50
|
9.03
|
8.98
|
8.21
|
1,513,340
|
|
|
6/24/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.60
|
8.77
|
8.92
|
7.97
|
1,104,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|