|
|
Closing price on 8/8/2016
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
1,045,370 |
| Split-adjusted Price |
5.36 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
5.36
|
1,045,370
|
|
|
8/5/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.96
|
5.45
|
2,840,460
|
|
|
8/4/2016
|
-0.10 / -1.64%
|
6.10
|
6.30
|
6.00
|
6.00
|
6.13
|
5.45
|
1,574,770
|
|
|
8/3/2016
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
5.55
|
1,529,490
|
|
|
8/2/2016
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.31
|
5.64
|
3,954,850
|
|
|
8/1/2016
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
6.00
|
1,452,290
|
|
|
7/29/2016
|
-0.20 / -2.86%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.75
|
6.18
|
3,556,400
|
|
|
7/28/2016
|
-0.50 / -6.67%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.05
|
6.36
|
6,835,700
|
|
|
7/27/2016
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.62
|
6.82
|
4,605,460
|
|
|
7/26/2016
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.72
|
7.09
|
3,091,210
|
|
|
7/25/2016
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.69
|
6.91
|
1,709,390
|
|
|
7/22/2016
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.63
|
7.00
|
3,671,220
|
|
|
7/21/2016
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.64
|
7.00
|
3,924,540
|
|
|
7/20/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.52
|
6.82
|
4,809,110
|
|
|
7/19/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.46
|
6.82
|
3,343,480
|
|
|
7/18/2016
|
+0.30 / +4.17%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.55
|
6.82
|
4,750,050
|
|
|
7/15/2016
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.09
|
6.55
|
5,022,890
|
|
|
7/14/2016
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.02
|
6.27
|
1,562,160
|
|
|
7/13/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.21
|
6.45
|
4,000,140
|
|
|
7/12/2016
|
+0.20 / +2.90%
|
6.80
|
7.20
|
6.70
|
7.10
|
6.86
|
6.45
|
3,361,460
|
|
|
7/11/2016
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.92
|
6.27
|
2,881,840
|
|
|
7/8/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
6.27
|
3,419,500
|
|
|
7/7/2016
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
6.27
|
2,604,580
|
|
|
7/6/2016
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
6.00
|
2,529,840
|
|
|
7/5/2016
|
+0.20 / +3.23%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.40
|
5.82
|
4,338,900
|
|
|
7/4/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.07
|
5.64
|
1,219,660
|
|
|
7/1/2016
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
5.55
|
999,170
|
|
|
6/30/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.04
|
5.45
|
1,256,360
|
|
|
6/29/2016
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.04
|
5.55
|
1,814,240
|
|
|
6/28/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.36
|
929,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|