|
|
Closing price on 8/9/2022
|
|
| Open |
7.40 |
| High |
7.79 |
| Low |
7.40 |
| Volume |
3,779,800 |
| Split-adjusted Price |
7.66 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.26 / +3.51%
|
7.40
|
7.79
|
7.40
|
7.66
|
7.59
|
7.66
|
3,779,800
|
|
|
8/8/2022
|
+0.14 / +1.93%
|
7.30
|
7.45
|
7.30
|
7.40
|
7.40
|
7.40
|
1,886,600
|
|
|
8/5/2022
|
-0.03 / -0.41%
|
7.28
|
7.29
|
7.05
|
7.26
|
7.23
|
7.26
|
2,004,500
|
|
|
8/4/2022
|
-0.10 / -1.35%
|
7.40
|
7.45
|
7.25
|
7.29
|
7.35
|
7.29
|
2,157,800
|
|
|
8/3/2022
|
-0.01 / -0.14%
|
7.30
|
7.45
|
7.25
|
7.39
|
7.38
|
7.39
|
1,646,300
|
|
|
8/2/2022
|
+0.33 / +4.67%
|
7.07
|
7.49
|
7.07
|
7.40
|
7.26
|
7.40
|
4,010,200
|
|
|
8/1/2022
|
+0.08 / +1.14%
|
6.98
|
7.07
|
6.94
|
7.07
|
7.01
|
7.07
|
1,511,800
|
|
|
7/29/2022
|
+0.05 / +0.72%
|
6.95
|
7.10
|
6.93
|
6.99
|
7.01
|
6.99
|
1,152,700
|
|
|
7/28/2022
|
+0.20 / +2.97%
|
6.86
|
7.00
|
6.86
|
6.94
|
6.93
|
6.94
|
993,500
|
|
|
7/27/2022
|
-0.06 / -0.88%
|
6.73
|
6.79
|
6.66
|
6.74
|
6.71
|
6.74
|
885,300
|
|
|
7/26/2022
|
-0.06 / -0.87%
|
6.81
|
6.95
|
6.78
|
6.80
|
6.88
|
6.80
|
1,276,400
|
|
|
7/25/2022
|
-0.14 / -2.00%
|
7.00
|
7.00
|
6.86
|
6.86
|
6.91
|
6.86
|
1,070,600
|
|
|
7/22/2022
|
-0.12 / -1.69%
|
7.08
|
7.15
|
7.00
|
7.00
|
7.07
|
7.00
|
1,130,500
|
|
|
7/21/2022
|
-0.08 / -1.11%
|
7.23
|
7.23
|
7.07
|
7.12
|
7.13
|
7.12
|
1,204,200
|
|
|
7/20/2022
|
+0.15 / +2.13%
|
7.10
|
7.29
|
7.10
|
7.20
|
7.18
|
7.20
|
2,118,500
|
|
|
7/19/2022
|
-0.03 / -0.42%
|
7.15
|
7.15
|
6.97
|
7.05
|
7.05
|
7.05
|
1,355,800
|
|
|
7/18/2022
|
+0.10 / +1.43%
|
7.02
|
7.19
|
7.02
|
7.08
|
7.08
|
7.08
|
1,736,700
|
|
|
7/15/2022
|
-0.02 / -0.29%
|
7.00
|
7.15
|
6.90
|
6.98
|
7.04
|
6.98
|
1,358,700
|
|
|
7/14/2022
|
-0.04 / -0.57%
|
6.90
|
7.02
|
6.80
|
7.00
|
6.95
|
7.00
|
1,097,100
|
|
|
7/13/2022
|
-0.15 / -2.09%
|
7.20
|
7.25
|
6.99
|
7.04
|
7.10
|
7.04
|
1,906,800
|
|
|
7/12/2022
|
+0.47 / +6.99%
|
6.89
|
7.19
|
6.88
|
7.19
|
7.09
|
7.19
|
3,561,900
|
|
|
7/11/2022
|
+0.33 / +5.16%
|
6.40
|
6.73
|
6.34
|
6.72
|
6.66
|
6.72
|
2,184,100
|
|
|
7/8/2022
|
+0.16 / +2.57%
|
6.30
|
6.53
|
6.30
|
6.39
|
6.40
|
6.39
|
1,004,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
6.23
|
6.29
|
6.19
|
6.23
|
6.22
|
6.23
|
665,200
|
|
|
7/6/2022
|
-0.21 / -3.26%
|
6.36
|
6.40
|
6.20
|
6.23
|
6.30
|
6.23
|
843,700
|
|
|
7/5/2022
|
-0.08 / -1.23%
|
6.60
|
6.60
|
6.35
|
6.44
|
6.48
|
6.44
|
905,600
|
|
|
7/4/2022
|
+0.12 / +1.88%
|
6.58
|
6.65
|
6.45
|
6.52
|
6.54
|
6.52
|
1,063,300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
6.30
|
6.45
|
6.05
|
6.40
|
6.20
|
6.40
|
1,484,900
|
|
|
6/30/2022
|
-0.48 / -6.98%
|
6.99
|
6.99
|
6.40
|
6.40
|
6.71
|
6.40
|
1,623,200
|
|
|
6/29/2022
|
+0.14 / +2.08%
|
6.90
|
7.20
|
6.78
|
6.88
|
7.06
|
6.88
|
2,587,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|