|
Closing price on 9/12/2023
|
|
Open |
6.02 |
High |
6.11 |
Low |
5.98 |
Volume |
2,815,900 |
Split-adjusted Price |
6.10 |
|
|
FIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
+0.08 / +1.33%
|
6.02
|
6.11
|
5.98
|
6.10
|
6.05
|
6.10
|
2,815,900
|
|
9/11/2023
|
-0.07 / -1.15%
|
6.35
|
6.35
|
6.01
|
6.02
|
6.18
|
6.02
|
5,725,581
|
|
9/8/2023
|
0.00 / 0.00%
|
6.12
|
6.25
|
6.06
|
6.09
|
6.13
|
6.09
|
3,395,506
|
|
9/7/2023
|
-0.07 / -1.14%
|
6.24
|
6.24
|
6.05
|
6.09
|
6.13
|
6.09
|
5,747,503
|
|
9/6/2023
|
+0.11 / +1.82%
|
6.07
|
6.25
|
5.98
|
6.16
|
6.14
|
6.16
|
5,152,501
|
|
9/5/2023
|
+0.20 / +3.42%
|
5.87
|
6.08
|
5.86
|
6.05
|
5.96
|
6.05
|
4,650,501
|
|
8/31/2023
|
+0.02 / +0.34%
|
5.83
|
5.90
|
5.80
|
5.85
|
5.83
|
5.85
|
4,054,101
|
|
8/30/2023
|
+0.09 / +1.57%
|
5.80
|
5.85
|
5.75
|
5.83
|
5.80
|
5.83
|
2,875,900
|
|
8/29/2023
|
-0.01 / -0.17%
|
5.79
|
5.89
|
5.73
|
5.74
|
5.79
|
5.74
|
5,773,400
|
|
8/28/2023
|
+0.05 / +0.88%
|
5.77
|
5.82
|
5.71
|
5.75
|
5.77
|
5.75
|
3,189,100
|
|
8/25/2023
|
-0.08 / -1.38%
|
5.78
|
5.81
|
5.70
|
5.70
|
5.76
|
5.70
|
3,512,107
|
|
8/24/2023
|
+0.03 / +0.52%
|
5.77
|
5.78
|
5.64
|
5.78
|
5.70
|
5.78
|
3,048,806
|
|
8/23/2023
|
+0.04 / +0.70%
|
5.81
|
5.87
|
5.66
|
5.75
|
5.76
|
5.75
|
2,377,912
|
|
8/22/2023
|
+0.15 / +2.70%
|
5.60
|
5.73
|
5.30
|
5.71
|
5.58
|
5.71
|
3,408,500
|
|
8/21/2023
|
-0.40 / -6.71%
|
5.80
|
5.95
|
5.55
|
5.56
|
5.59
|
5.56
|
13,036,100
|
|
8/18/2023
|
-0.44 / -6.88%
|
6.38
|
6.39
|
5.96
|
5.96
|
6.11
|
5.96
|
7,131,400
|
|
8/17/2023
|
-0.23 / -3.47%
|
6.63
|
6.69
|
6.40
|
6.40
|
6.57
|
6.40
|
4,359,000
|
|
8/16/2023
|
-0.09 / -1.34%
|
6.72
|
6.75
|
6.62
|
6.63
|
6.69
|
6.63
|
3,047,500
|
|
8/15/2023
|
+0.09 / +1.36%
|
6.65
|
6.85
|
6.65
|
6.72
|
6.72
|
6.72
|
4,751,400
|
|
8/14/2023
|
+0.07 / +1.07%
|
6.58
|
6.74
|
6.54
|
6.63
|
6.63
|
6.63
|
3,221,800
|
|
8/11/2023
|
-0.04 / -0.61%
|
6.68
|
6.68
|
6.36
|
6.56
|
6.49
|
6.56
|
4,416,100
|
|
8/10/2023
|
-0.23 / -3.37%
|
6.85
|
6.88
|
6.55
|
6.60
|
6.69
|
6.60
|
4,779,000
|
|
8/9/2023
|
+0.27 / +4.12%
|
6.60
|
7.00
|
6.51
|
6.83
|
6.74
|
6.83
|
9,883,600
|
|
8/8/2023
|
0.00 / 0.00%
|
6.63
|
6.75
|
6.54
|
6.56
|
6.61
|
6.56
|
5,840,800
|
|
8/7/2023
|
+0.11 / +1.71%
|
6.60
|
6.70
|
6.50
|
6.56
|
6.58
|
6.56
|
5,646,700
|
|
8/4/2023
|
+0.19 / +3.04%
|
6.32
|
6.47
|
6.27
|
6.45
|
6.40
|
6.45
|
4,200,300
|
|
8/3/2023
|
-0.12 / -1.88%
|
6.38
|
6.42
|
6.21
|
6.26
|
6.33
|
6.26
|
4,076,000
|
|
8/2/2023
|
+0.03 / +0.47%
|
6.36
|
6.46
|
6.28
|
6.38
|
6.36
|
6.38
|
4,350,000
|
|
8/1/2023
|
-0.35 / -5.22%
|
6.79
|
6.80
|
6.35
|
6.35
|
6.57
|
6.35
|
8,992,200
|
|
7/31/2023
|
+0.22 / +3.40%
|
6.62
|
6.80
|
6.50
|
6.70
|
6.62
|
6.70
|
9,131,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|