|
|
Closing price on 9/5/2018
|
|
| Open |
4.27 |
| High |
4.31 |
| Low |
4.20 |
| Volume |
198,520 |
| Split-adjusted Price |
3.82 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2018
|
-0.06 / -1.46%
|
4.11
|
4.14
|
4.05
|
4.05
|
4.07
|
3.68
|
183,500
|
|
|
8/15/2018
|
-0.02 / -0.48%
|
4.15
|
4.18
|
4.11
|
4.11
|
4.13
|
3.74
|
283,280
|
|
|
8/14/2018
|
+0.02 / +0.49%
|
4.14
|
4.19
|
4.11
|
4.13
|
4.14
|
3.75
|
513,380
|
|
|
8/13/2018
|
+0.01 / +0.24%
|
4.10
|
4.16
|
4.08
|
4.11
|
4.11
|
3.74
|
278,780
|
|
|
8/10/2018
|
-0.02 / -0.49%
|
4.12
|
4.18
|
4.10
|
4.10
|
4.12
|
3.73
|
468,750
|
|
|
8/9/2018
|
-0.14 / -3.29%
|
4.26
|
4.29
|
4.12
|
4.12
|
4.20
|
3.75
|
425,870
|
|
|
8/8/2018
|
-0.01 / -0.23%
|
4.27
|
4.33
|
4.25
|
4.26
|
4.27
|
3.87
|
313,440
|
|
|
8/7/2018
|
-0.02 / -0.47%
|
4.34
|
4.34
|
4.27
|
4.27
|
4.29
|
3.88
|
231,490
|
|
|
8/6/2018
|
-0.05 / -1.15%
|
4.34
|
4.39
|
4.29
|
4.29
|
4.32
|
3.90
|
428,480
|
|
|
8/3/2018
|
-0.04 / -0.91%
|
4.40
|
4.40
|
4.25
|
4.34
|
4.34
|
3.95
|
263,000
|
|
|
8/2/2018
|
+0.11 / +2.58%
|
4.34
|
4.38
|
4.25
|
4.38
|
4.30
|
3.98
|
348,470
|
|
|
8/1/2018
|
+0.04 / +0.95%
|
4.30
|
4.43
|
4.27
|
4.27
|
4.33
|
3.88
|
614,170
|
|
|
7/31/2018
|
-0.27 / -6.00%
|
4.35
|
4.49
|
4.23
|
4.23
|
4.32
|
3.85
|
716,730
|
|
|
7/30/2018
|
-0.33 / -6.83%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.52
|
4.09
|
1,916,970
|
|
|
7/27/2018
|
+0.10 / +2.11%
|
4.72
|
4.93
|
4.72
|
4.83
|
4.79
|
4.39
|
324,850
|
|
|
7/26/2018
|
-0.17 / -3.47%
|
4.90
|
5.18
|
4.70
|
4.73
|
4.95
|
4.30
|
817,680
|
|
|
7/25/2018
|
+0.30 / +6.52%
|
4.60
|
4.92
|
4.60
|
4.90
|
4.88
|
4.45
|
1,912,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|