|
|
Closing price on 8/8/2018
|
|
| Open |
4.27 |
| High |
4.33 |
| Low |
4.25 |
| Volume |
313,440 |
| Split-adjusted Price |
3.87 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
-0.01 / -0.23%
|
4.27
|
4.33
|
4.25
|
4.26
|
4.27
|
3.87
|
313,440
|
|
|
8/7/2018
|
-0.02 / -0.47%
|
4.34
|
4.34
|
4.27
|
4.27
|
4.29
|
3.88
|
231,490
|
|
|
8/6/2018
|
-0.05 / -1.15%
|
4.34
|
4.39
|
4.29
|
4.29
|
4.32
|
3.90
|
428,480
|
|
|
8/3/2018
|
-0.04 / -0.91%
|
4.40
|
4.40
|
4.25
|
4.34
|
4.34
|
3.95
|
263,000
|
|
|
8/2/2018
|
+0.11 / +2.58%
|
4.34
|
4.38
|
4.25
|
4.38
|
4.30
|
3.98
|
348,470
|
|
|
8/1/2018
|
+0.04 / +0.95%
|
4.30
|
4.43
|
4.27
|
4.27
|
4.33
|
3.88
|
614,170
|
|
|
7/31/2018
|
-0.27 / -6.00%
|
4.35
|
4.49
|
4.23
|
4.23
|
4.32
|
3.85
|
716,730
|
|
|
7/30/2018
|
-0.33 / -6.83%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.52
|
4.09
|
1,916,970
|
|
|
7/27/2018
|
+0.10 / +2.11%
|
4.72
|
4.93
|
4.72
|
4.83
|
4.79
|
4.39
|
324,850
|
|
|
7/26/2018
|
-0.17 / -3.47%
|
4.90
|
5.18
|
4.70
|
4.73
|
4.95
|
4.30
|
817,680
|
|
|
7/25/2018
|
+0.30 / +6.52%
|
4.60
|
4.92
|
4.60
|
4.90
|
4.88
|
4.45
|
1,912,600
|
|
|
7/24/2018
|
-0.04 / -0.86%
|
4.64
|
4.70
|
4.60
|
4.60
|
4.65
|
4.18
|
409,470
|
|
|
7/23/2018
|
-0.02 / -0.43%
|
4.60
|
4.85
|
4.60
|
4.64
|
4.71
|
4.22
|
550,310
|
|
|
7/20/2018
|
+0.30 / +6.88%
|
4.66
|
4.66
|
4.50
|
4.66
|
4.65
|
4.24
|
1,906,040
|
|
|
7/19/2018
|
+0.28 / +6.86%
|
4.18
|
4.36
|
4.17
|
4.36
|
4.31
|
3.96
|
310,320
|
|
|
7/18/2018
|
-0.02 / -0.49%
|
4.10
|
4.13
|
4.04
|
4.08
|
4.08
|
3.71
|
99,650
|
|
|
7/17/2018
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.96
|
4.10
|
4.02
|
3.73
|
296,520
|
|
|
7/16/2018
|
-0.10 / -2.50%
|
4.08
|
4.14
|
3.90
|
3.90
|
4.00
|
3.55
|
392,240
|
|
|
7/13/2018
|
+0.07 / +1.78%
|
3.98
|
4.08
|
3.95
|
4.00
|
4.00
|
3.64
|
146,860
|
|
|
7/12/2018
|
-0.01 / -0.25%
|
3.91
|
4.00
|
3.90
|
3.93
|
3.92
|
3.57
|
189,210
|
|
|
7/11/2018
|
-0.06 / -1.50%
|
4.00
|
4.07
|
3.90
|
3.94
|
3.95
|
3.58
|
321,230
|
|
|
7/10/2018
|
-0.03 / -0.74%
|
4.03
|
4.09
|
4.00
|
4.00
|
4.02
|
3.64
|
225,320
|
|
|
7/9/2018
|
-0.12 / -2.89%
|
4.15
|
4.20
|
4.03
|
4.03
|
4.12
|
3.66
|
303,720
|
|
|
7/6/2018
|
+0.10 / +2.47%
|
4.00
|
4.15
|
4.00
|
4.15
|
4.05
|
3.77
|
300,500
|
|
|
7/5/2018
|
-0.07 / -1.70%
|
4.15
|
4.21
|
3.92
|
4.05
|
4.08
|
3.68
|
323,520
|
|
|
7/4/2018
|
-0.05 / -1.20%
|
4.17
|
4.17
|
4.11
|
4.12
|
4.14
|
3.75
|
244,960
|
|
|
7/3/2018
|
-0.24 / -5.44%
|
4.41
|
4.46
|
4.11
|
4.17
|
4.17
|
3.79
|
1,470,800
|
|
|
7/2/2018
|
-0.03 / -0.68%
|
4.42
|
4.51
|
4.38
|
4.41
|
4.43
|
4.01
|
507,930
|
|
|
6/29/2018
|
-0.07 / -1.55%
|
4.51
|
4.52
|
4.41
|
4.44
|
4.46
|
4.04
|
237,150
|
|
|
6/28/2018
|
-0.08 / -1.74%
|
4.51
|
4.58
|
4.45
|
4.51
|
4.48
|
4.10
|
260,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|