|
Closing price on 9/17/2024
|
|
Open |
4.19 |
High |
4.20 |
Low |
4.17 |
Volume |
354,200 |
Split-adjusted Price |
4.17 |
|
|
FIT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
-0.02 / -0.48%
|
4.19
|
4.20
|
4.17
|
4.17
|
4.19
|
4.17
|
354,200
|
|
9/16/2024
|
-0.01 / -0.24%
|
4.20
|
4.22
|
4.17
|
4.19
|
4.19
|
4.19
|
262,500
|
|
9/13/2024
|
-0.03 / -0.71%
|
4.20
|
4.23
|
4.17
|
4.20
|
4.20
|
4.20
|
241,100
|
|
9/12/2024
|
+0.02 / +0.48%
|
4.22
|
4.24
|
4.20
|
4.23
|
4.22
|
4.23
|
343,900
|
|
9/11/2024
|
+0.01 / +0.24%
|
4.20
|
4.21
|
4.16
|
4.21
|
4.19
|
4.21
|
185,000
|
|
9/10/2024
|
-0.02 / -0.47%
|
4.23
|
4.24
|
4.14
|
4.20
|
4.21
|
4.20
|
440,400
|
|
9/9/2024
|
0.00 / 0.00%
|
4.22
|
4.25
|
4.21
|
4.22
|
4.22
|
4.22
|
130,800
|
|
9/6/2024
|
-0.03 / -0.71%
|
4.25
|
4.25
|
4.18
|
4.22
|
4.22
|
4.22
|
359,400
|
|
9/5/2024
|
+0.03 / +0.71%
|
4.22
|
4.27
|
4.20
|
4.25
|
4.24
|
4.25
|
211,900
|
|
9/4/2024
|
0.00 / 0.00%
|
4.20
|
4.23
|
4.15
|
4.22
|
4.18
|
4.22
|
862,100
|
|
8/30/2024
|
-0.08 / -1.86%
|
4.30
|
4.30
|
4.20
|
4.22
|
4.23
|
4.22
|
839,400
|
|
8/29/2024
|
-0.02 / -0.46%
|
4.31
|
4.34
|
4.25
|
4.30
|
4.29
|
4.30
|
767,600
|
|
8/28/2024
|
-0.02 / -0.46%
|
4.34
|
4.36
|
4.29
|
4.32
|
4.31
|
4.32
|
319,000
|
|
8/27/2024
|
-0.04 / -0.91%
|
4.39
|
4.41
|
4.30
|
4.34
|
4.35
|
4.34
|
265,600
|
|
8/26/2024
|
0.00 / 0.00%
|
4.38
|
4.48
|
4.35
|
4.38
|
4.39
|
4.38
|
265,100
|
|
8/23/2024
|
+0.02 / +0.46%
|
4.36
|
4.48
|
4.35
|
4.38
|
4.42
|
4.38
|
666,700
|
|
8/22/2024
|
+0.03 / +0.69%
|
4.33
|
4.40
|
4.30
|
4.36
|
4.34
|
4.36
|
288,800
|
|
8/21/2024
|
-0.01 / -0.23%
|
4.30
|
4.35
|
4.30
|
4.33
|
4.31
|
4.33
|
246,000
|
|
8/20/2024
|
+0.03 / +0.70%
|
4.31
|
4.38
|
4.30
|
4.34
|
4.33
|
4.34
|
432,300
|
|
8/19/2024
|
-0.01 / -0.23%
|
4.31
|
4.35
|
4.30
|
4.31
|
4.32
|
4.31
|
383,300
|
|
8/16/2024
|
+0.12 / +2.86%
|
4.20
|
4.33
|
4.19
|
4.32
|
4.28
|
4.32
|
491,400
|
|
8/15/2024
|
0.00 / 0.00%
|
4.19
|
4.24
|
4.18
|
4.20
|
4.20
|
4.20
|
206,600
|
|
8/14/2024
|
+0.01 / +0.24%
|
4.20
|
4.22
|
4.18
|
4.20
|
4.20
|
4.20
|
276,600
|
|
8/13/2024
|
-0.05 / -1.18%
|
4.24
|
4.24
|
4.19
|
4.19
|
4.20
|
4.19
|
207,100
|
|
8/12/2024
|
-0.01 / -0.24%
|
4.21
|
4.25
|
4.19
|
4.24
|
4.21
|
4.24
|
284,100
|
|
8/9/2024
|
+0.03 / +0.71%
|
4.23
|
4.25
|
4.18
|
4.25
|
4.22
|
4.25
|
522,200
|
|
8/8/2024
|
+0.01 / +0.24%
|
4.20
|
4.23
|
4.16
|
4.22
|
4.19
|
4.22
|
239,600
|
|
8/7/2024
|
+0.05 / +1.20%
|
4.27
|
4.27
|
4.18
|
4.21
|
4.20
|
4.21
|
189,200
|
|
8/6/2024
|
+0.02 / +0.48%
|
4.14
|
4.20
|
4.10
|
4.16
|
4.13
|
4.16
|
562,900
|
|
8/5/2024
|
-0.14 / -3.27%
|
4.24
|
4.28
|
4.05
|
4.14
|
4.19
|
4.14
|
1,079,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|