|
|
Closing price on 9/28/2018
|
|
| Open |
4.25 |
| High |
4.28 |
| Low |
4.00 |
| Volume |
467,340 |
| Split-adjusted Price |
3.77 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.10 / -2.35%
|
4.25
|
4.28
|
4.00
|
4.15
|
4.19
|
3.77
|
467,340
|
|
|
9/27/2018
|
-0.03 / -0.70%
|
4.28
|
4.32
|
4.23
|
4.25
|
4.25
|
3.86
|
345,960
|
|
|
9/26/2018
|
+0.06 / +1.42%
|
4.24
|
4.37
|
4.24
|
4.28
|
4.30
|
3.89
|
740,490
|
|
|
9/25/2018
|
+0.08 / +1.93%
|
4.18
|
4.26
|
4.14
|
4.22
|
4.20
|
3.84
|
1,000,500
|
|
|
9/24/2018
|
-0.01 / -0.24%
|
4.12
|
4.18
|
4.10
|
4.14
|
4.15
|
3.76
|
511,330
|
|
|
9/21/2018
|
-0.03 / -0.72%
|
4.18
|
4.19
|
4.10
|
4.15
|
4.13
|
3.77
|
396,860
|
|
|
9/20/2018
|
0.00 / 0.00%
|
4.18
|
4.20
|
4.13
|
4.18
|
4.17
|
3.80
|
444,090
|
|
|
9/19/2018
|
+0.04 / +0.97%
|
4.14
|
4.20
|
4.14
|
4.18
|
4.17
|
3.80
|
268,560
|
|
|
9/18/2018
|
-0.03 / -0.72%
|
4.12
|
4.17
|
4.11
|
4.14
|
4.14
|
3.76
|
226,980
|
|
|
9/17/2018
|
-0.07 / -1.65%
|
4.24
|
4.24
|
4.17
|
4.17
|
4.19
|
3.79
|
249,080
|
|
|
9/14/2018
|
-0.05 / -1.17%
|
4.29
|
4.33
|
4.20
|
4.24
|
4.24
|
3.85
|
320,200
|
|
|
9/13/2018
|
+0.19 / +4.63%
|
4.14
|
4.35
|
4.13
|
4.29
|
4.28
|
3.90
|
1,264,210
|
|
|
9/12/2018
|
0.00 / 0.00%
|
4.07
|
4.11
|
4.02
|
4.10
|
4.07
|
3.73
|
682,740
|
|
|
9/11/2018
|
+0.05 / +1.23%
|
4.05
|
4.11
|
4.04
|
4.10
|
4.07
|
3.73
|
512,400
|
|
|
9/10/2018
|
-0.07 / -1.70%
|
4.11
|
4.12
|
4.05
|
4.05
|
4.09
|
3.68
|
364,950
|
|
|
9/7/2018
|
0.00 / 0.00%
|
4.09
|
4.16
|
4.07
|
4.12
|
4.12
|
3.75
|
316,630
|
|
|
9/6/2018
|
-0.08 / -1.90%
|
4.11
|
4.20
|
4.09
|
4.12
|
4.13
|
3.75
|
305,660
|
|
|
9/5/2018
|
-0.07 / -1.64%
|
4.27
|
4.31
|
4.20
|
4.20
|
4.26
|
3.82
|
198,520
|
|
|
9/4/2018
|
+0.22 / +5.43%
|
4.05
|
4.33
|
4.05
|
4.27
|
4.23
|
3.88
|
1,371,680
|
|
|
8/31/2018
|
-0.03 / -0.74%
|
4.08
|
4.08
|
4.05
|
4.05
|
4.07
|
3.68
|
221,520
|
|
|
8/30/2018
|
0.00 / 0.00%
|
4.07
|
4.10
|
4.06
|
4.08
|
4.08
|
3.71
|
219,380
|
|
|
8/29/2018
|
-0.01 / -0.24%
|
4.10
|
4.10
|
4.05
|
4.08
|
4.07
|
3.71
|
178,170
|
|
|
8/28/2018
|
+0.01 / +0.25%
|
4.08
|
4.11
|
4.08
|
4.09
|
4.09
|
3.72
|
257,000
|
|
|
8/27/2018
|
+0.03 / +0.74%
|
4.05
|
4.10
|
4.03
|
4.08
|
4.06
|
3.71
|
247,590
|
|
|
8/24/2018
|
-0.02 / -0.49%
|
4.07
|
4.08
|
4.02
|
4.05
|
4.06
|
3.68
|
247,400
|
|
|
8/23/2018
|
0.00 / 0.00%
|
4.05
|
4.10
|
4.03
|
4.07
|
4.06
|
3.70
|
221,510
|
|
|
8/22/2018
|
0.00 / 0.00%
|
4.07
|
4.10
|
4.05
|
4.07
|
4.06
|
3.70
|
189,540
|
|
|
8/21/2018
|
0.00 / 0.00%
|
4.05
|
4.09
|
4.03
|
4.07
|
4.05
|
3.70
|
224,240
|
|
|
8/20/2018
|
+0.02 / +0.49%
|
4.05
|
4.15
|
4.03
|
4.07
|
4.05
|
3.70
|
255,440
|
|
|
8/17/2018
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.05
|
4.05
|
4.06
|
3.68
|
133,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|