|
|
Closing price on 9/16/2021
|
|
| Open |
15.30 |
| High |
16.15 |
| Low |
14.55 |
| Volume |
11,257,700 |
| Split-adjusted Price |
13.86 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
+0.10 / +0.66%
|
15.30
|
16.15
|
14.55
|
15.25
|
15.29
|
13.86
|
11,257,700
|
|
|
9/15/2021
|
0.00 / 0.00%
|
14.30
|
15.15
|
14.10
|
15.15
|
14.36
|
13.77
|
13,993,900
|
|
|
9/14/2021
|
-1.10 / -6.77%
|
15.15
|
15.50
|
15.15
|
15.15
|
15.18
|
13.77
|
24,585,900
|
|
|
9/13/2021
|
-1.20 / -6.88%
|
17.45
|
17.70
|
16.25
|
16.25
|
16.74
|
14.77
|
16,120,900
|
|
|
9/10/2021
|
-0.05 / -0.29%
|
17.65
|
17.85
|
17.10
|
17.45
|
17.43
|
15.86
|
9,201,900
|
|
|
9/9/2021
|
-0.75 / -4.11%
|
17.00
|
17.65
|
17.00
|
17.50
|
17.15
|
15.91
|
33,240,600
|
|
|
9/8/2021
|
-1.35 / -6.89%
|
19.65
|
19.95
|
18.25
|
18.25
|
18.92
|
16.59
|
14,186,300
|
|
|
9/7/2021
|
+0.10 / +0.51%
|
19.50
|
19.75
|
19.00
|
19.60
|
19.44
|
17.82
|
14,431,100
|
|
|
9/6/2021
|
+0.95 / +5.12%
|
18.70
|
19.55
|
18.60
|
19.50
|
19.10
|
17.73
|
9,175,900
|
|
|
9/1/2021
|
-0.25 / -1.33%
|
18.60
|
18.75
|
18.05
|
18.55
|
18.42
|
16.86
|
9,850,200
|
|
|
8/31/2021
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.35
|
18.80
|
18.71
|
17.09
|
8,381,700
|
|
|
8/30/2021
|
+0.90 / +5.08%
|
17.75
|
18.60
|
17.70
|
18.60
|
18.14
|
16.91
|
7,291,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.33
|
16.09
|
6,594,900
|
|
|
8/26/2021
|
-1.30 / -6.84%
|
19.10
|
19.30
|
17.70
|
17.70
|
18.56
|
16.09
|
5,638,100
|
|
|
8/25/2021
|
-0.90 / -4.52%
|
18.55
|
19.50
|
18.55
|
19.00
|
18.79
|
17.27
|
16,319,600
|
|
|
8/24/2021
|
-1.45 / -6.79%
|
21.25
|
21.45
|
19.90
|
19.90
|
20.91
|
18.09
|
18,434,500
|
|
|
8/23/2021
|
+0.25 / +1.18%
|
20.60
|
21.35
|
20.45
|
21.35
|
20.89
|
19.41
|
17,294,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
21.10
|
21.20
|
19.65
|
21.10
|
20.74
|
19.18
|
26,509,700
|
|
|
8/19/2021
|
+1.00 / +4.98%
|
20.05
|
21.10
|
19.55
|
21.10
|
20.14
|
19.18
|
21,711,600
|
|
|
8/18/2021
|
+0.50 / +2.55%
|
19.60
|
20.20
|
19.15
|
20.10
|
19.63
|
18.27
|
20,113,500
|
|
|
8/17/2021
|
+0.60 / +3.16%
|
19.00
|
19.65
|
18.70
|
19.60
|
19.08
|
17.82
|
18,028,000
|
|
|
8/16/2021
|
+1.20 / +6.74%
|
18.15
|
19.00
|
18.05
|
19.00
|
18.58
|
17.27
|
14,279,100
|
|
|
8/13/2021
|
+0.70 / +4.09%
|
17.05
|
17.80
|
17.05
|
17.80
|
17.40
|
16.18
|
15,416,800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
17.10
|
17.25
|
16.80
|
17.10
|
17.01
|
15.55
|
6,639,800
|
|
|
8/11/2021
|
-0.05 / -0.29%
|
17.20
|
17.30
|
16.95
|
17.10
|
17.10
|
15.55
|
9,159,200
|
|
|
8/10/2021
|
+0.45 / +2.69%
|
16.75
|
17.30
|
16.55
|
17.15
|
16.91
|
15.59
|
10,056,300
|
|
|
8/9/2021
|
-0.10 / -0.60%
|
16.50
|
17.00
|
16.25
|
16.70
|
16.63
|
15.18
|
5,927,300
|
|
|
8/6/2021
|
+0.50 / +3.07%
|
16.30
|
17.40
|
16.05
|
16.80
|
16.60
|
15.27
|
10,710,900
|
|
|
8/5/2021
|
+0.25 / +1.56%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.24
|
14.82
|
7,723,000
|
|
|
8/4/2021
|
+1.05 / +7.00%
|
15.10
|
16.05
|
15.00
|
16.05
|
15.85
|
14.59
|
11,272,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|