|
|
Closing price on 11/30/2018
|
|
| Open |
2.93 |
| High |
2.99 |
| Low |
2.78 |
| Volume |
805,390 |
| Split-adjusted Price |
2.53 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2018
|
-0.19 / -6.40%
|
2.93
|
2.99
|
2.78
|
2.78
|
2.86
|
2.53
|
805,390
|
|
|
11/29/2018
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.97
|
2.97
|
2.98
|
2.70
|
687,890
|
|
|
11/28/2018
|
-0.02 / -0.66%
|
3.05
|
3.05
|
2.98
|
2.99
|
3.00
|
2.72
|
380,140
|
|
|
11/27/2018
|
-0.08 / -2.59%
|
3.10
|
3.10
|
2.90
|
3.01
|
3.04
|
2.74
|
799,220
|
|
|
11/26/2018
|
-0.05 / -1.59%
|
3.14
|
3.15
|
3.09
|
3.09
|
3.11
|
2.81
|
189,480
|
|
|
11/23/2018
|
-0.03 / -0.95%
|
3.19
|
3.19
|
3.14
|
3.14
|
3.16
|
2.85
|
202,970
|
|
|
11/22/2018
|
+0.02 / +0.63%
|
3.16
|
3.18
|
3.14
|
3.17
|
3.16
|
2.88
|
457,240
|
|
|
11/21/2018
|
0.00 / 0.00%
|
3.14
|
3.17
|
3.11
|
3.15
|
3.14
|
2.86
|
271,200
|
|
|
11/20/2018
|
-0.07 / -2.17%
|
3.12
|
3.22
|
3.09
|
3.15
|
3.12
|
2.86
|
826,750
|
|
|
11/19/2018
|
-0.03 / -0.92%
|
3.21
|
3.31
|
3.21
|
3.22
|
3.24
|
2.93
|
305,950
|
|
|
11/16/2018
|
-0.04 / -1.22%
|
3.30
|
3.32
|
3.25
|
3.25
|
3.27
|
2.95
|
173,790
|
|
|
11/15/2018
|
-0.04 / -1.20%
|
3.33
|
3.35
|
3.24
|
3.29
|
3.29
|
2.99
|
289,920
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.33
|
3.38
|
3.32
|
3.33
|
3.35
|
3.03
|
212,690
|
|
|
11/13/2018
|
-0.15 / -4.31%
|
3.31
|
3.44
|
3.31
|
3.33
|
3.35
|
3.03
|
317,020
|
|
|
11/12/2018
|
-0.02 / -0.57%
|
3.40
|
3.50
|
3.38
|
3.48
|
3.44
|
3.16
|
268,610
|
|
|
11/9/2018
|
-0.15 / -4.11%
|
3.57
|
3.65
|
3.50
|
3.50
|
3.53
|
3.18
|
233,650
|
|
|
11/8/2018
|
+0.16 / +4.58%
|
3.50
|
3.73
|
3.29
|
3.65
|
3.50
|
3.32
|
2,015,230
|
|
|
11/7/2018
|
-0.18 / -4.90%
|
3.59
|
3.60
|
3.42
|
3.49
|
3.51
|
3.17
|
1,478,960
|
|
|
11/6/2018
|
-0.06 / -1.61%
|
3.75
|
3.80
|
3.67
|
3.67
|
3.74
|
3.34
|
591,480
|
|
|
11/5/2018
|
+0.24 / +6.88%
|
3.58
|
3.73
|
3.51
|
3.73
|
3.70
|
3.39
|
3,158,410
|
|
|
11/2/2018
|
+0.22 / +6.73%
|
3.27
|
3.49
|
3.13
|
3.49
|
3.38
|
3.17
|
2,750,930
|
|
|
11/1/2018
|
-0.06 / -1.80%
|
3.36
|
3.38
|
3.27
|
3.27
|
3.32
|
2.97
|
249,940
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.33
|
3.40
|
3.30
|
3.33
|
3.33
|
3.03
|
498,780
|
|
|
10/30/2018
|
-0.01 / -0.30%
|
3.35
|
3.37
|
3.32
|
3.33
|
3.34
|
3.03
|
254,470
|
|
|
10/29/2018
|
-0.08 / -2.34%
|
3.39
|
3.45
|
3.31
|
3.34
|
3.36
|
3.04
|
125,560
|
|
|
10/26/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.42
|
3.42
|
3.11
|
221,670
|
|
|
10/25/2018
|
-0.11 / -3.12%
|
3.38
|
3.46
|
3.38
|
3.42
|
3.42
|
3.11
|
409,270
|
|
|
10/24/2018
|
-0.02 / -0.56%
|
3.51
|
3.67
|
3.50
|
3.53
|
3.54
|
3.21
|
302,500
|
|
|
10/23/2018
|
-0.15 / -4.05%
|
3.74
|
3.74
|
3.50
|
3.55
|
3.61
|
3.23
|
390,790
|
|
|
10/22/2018
|
-0.04 / -1.07%
|
3.74
|
3.79
|
3.69
|
3.70
|
3.70
|
3.36
|
318,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|