|
|
Closing price on 9/9/2019
|
|
| Open |
3.38 |
| High |
3.42 |
| Low |
3.33 |
| Volume |
54,220 |
| Split-adjusted Price |
3.09 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
+0.05 / +1.49%
|
3.38
|
3.42
|
3.33
|
3.40
|
3.38
|
3.09
|
54,220
|
|
|
9/6/2019
|
-0.03 / -0.89%
|
3.41
|
3.41
|
3.33
|
3.35
|
3.36
|
3.05
|
101,290
|
|
|
9/5/2019
|
-0.06 / -1.74%
|
3.42
|
3.47
|
3.38
|
3.38
|
3.41
|
3.07
|
54,840
|
|
|
9/4/2019
|
-0.01 / -0.29%
|
3.46
|
3.46
|
3.40
|
3.44
|
3.42
|
3.13
|
67,340
|
|
|
9/3/2019
|
+0.05 / +1.47%
|
3.40
|
3.46
|
3.39
|
3.45
|
3.42
|
3.14
|
78,950
|
|
|
8/30/2019
|
+0.03 / +0.89%
|
3.37
|
3.41
|
3.33
|
3.40
|
3.37
|
3.09
|
121,840
|
|
|
8/29/2019
|
-0.08 / -2.32%
|
3.44
|
3.53
|
3.36
|
3.37
|
3.44
|
3.06
|
247,840
|
|
|
8/28/2019
|
-0.16 / -4.43%
|
3.55
|
3.62
|
3.45
|
3.45
|
3.49
|
3.14
|
92,160
|
|
|
8/27/2019
|
+0.02 / +0.56%
|
3.66
|
3.71
|
3.59
|
3.61
|
3.65
|
3.28
|
477,020
|
|
|
8/26/2019
|
+0.21 / +6.21%
|
3.40
|
3.61
|
3.38
|
3.59
|
3.54
|
3.26
|
1,062,540
|
|
|
8/23/2019
|
+0.04 / +1.20%
|
3.34
|
3.38
|
3.30
|
3.38
|
3.34
|
3.07
|
118,690
|
|
|
8/22/2019
|
-0.02 / -0.60%
|
3.38
|
3.38
|
3.30
|
3.34
|
3.34
|
3.04
|
68,550
|
|
|
8/21/2019
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.30
|
3.36
|
3.33
|
3.05
|
21,050
|
|
|
8/20/2019
|
+0.05 / +1.52%
|
3.30
|
3.41
|
3.30
|
3.35
|
3.37
|
3.05
|
532,840
|
|
|
8/19/2019
|
-0.04 / -1.20%
|
3.34
|
3.35
|
3.25
|
3.30
|
3.30
|
3.00
|
49,090
|
|
|
8/16/2019
|
+0.01 / +0.30%
|
3.34
|
3.37
|
3.31
|
3.34
|
3.32
|
3.04
|
166,820
|
|
|
8/15/2019
|
-0.04 / -1.19%
|
3.37
|
3.42
|
3.27
|
3.33
|
3.31
|
3.03
|
171,110
|
|
|
8/14/2019
|
+0.03 / +0.90%
|
3.35
|
3.40
|
3.34
|
3.37
|
3.37
|
3.06
|
326,510
|
|
|
8/13/2019
|
+0.02 / +0.60%
|
3.36
|
3.37
|
3.30
|
3.34
|
3.33
|
3.04
|
89,300
|
|
|
8/12/2019
|
+0.02 / +0.61%
|
3.34
|
3.36
|
3.31
|
3.32
|
3.32
|
3.02
|
38,850
|
|
|
8/9/2019
|
-0.07 / -2.08%
|
3.38
|
3.38
|
3.30
|
3.30
|
3.34
|
3.00
|
98,790
|
|
|
8/8/2019
|
+0.06 / +1.81%
|
3.38
|
3.40
|
3.26
|
3.37
|
3.35
|
3.06
|
155,950
|
|
|
8/7/2019
|
-0.07 / -2.07%
|
3.40
|
3.42
|
3.31
|
3.31
|
3.36
|
3.01
|
195,280
|
|
|
8/6/2019
|
-0.02 / -0.59%
|
3.39
|
3.41
|
3.30
|
3.38
|
3.39
|
3.07
|
691,000
|
|
|
8/5/2019
|
+0.10 / +3.03%
|
3.31
|
3.40
|
3.28
|
3.40
|
3.38
|
3.09
|
362,090
|
|
|
8/2/2019
|
-0.01 / -0.30%
|
3.31
|
3.35
|
3.28
|
3.30
|
3.31
|
3.00
|
49,500
|
|
|
8/1/2019
|
-0.02 / -0.60%
|
3.33
|
3.39
|
3.30
|
3.31
|
3.31
|
3.01
|
88,870
|
|
|
7/31/2019
|
-0.07 / -2.06%
|
3.35
|
3.40
|
3.32
|
3.33
|
3.35
|
3.03
|
211,080
|
|
|
7/30/2019
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.35
|
3.40
|
3.40
|
3.09
|
152,240
|
|
|
7/29/2019
|
+0.15 / +4.62%
|
3.25
|
3.41
|
3.25
|
3.40
|
3.37
|
3.09
|
216,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|