|
|
Closing price on 11/5/2020
|
|
| Open |
8.26 |
| High |
8.35 |
| Low |
8.17 |
| Volume |
117,460 |
| Split-adjusted Price |
7.43 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.13 / -1.57%
|
8.26
|
8.35
|
8.17
|
8.17
|
8.23
|
7.43
|
117,460
|
|
|
11/4/2020
|
-0.10 / -1.19%
|
8.45
|
8.45
|
8.23
|
8.30
|
8.37
|
7.55
|
167,590
|
|
|
11/3/2020
|
-0.06 / -0.71%
|
8.40
|
8.47
|
8.40
|
8.40
|
8.41
|
7.64
|
73,770
|
|
|
11/2/2020
|
+0.41 / +5.09%
|
8.05
|
8.56
|
7.99
|
8.46
|
8.39
|
7.69
|
501,660
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.09
|
8.09
|
7.90
|
8.05
|
8.00
|
7.32
|
134,120
|
|
|
10/29/2020
|
0.00 / 0.00%
|
7.81
|
8.10
|
7.80
|
8.05
|
7.94
|
7.32
|
289,020
|
|
|
10/28/2020
|
-0.20 / -2.42%
|
8.20
|
8.20
|
7.90
|
8.05
|
8.03
|
7.32
|
389,880
|
|
|
10/27/2020
|
-0.19 / -2.25%
|
8.44
|
8.44
|
8.25
|
8.25
|
8.34
|
7.50
|
239,120
|
|
|
10/26/2020
|
-0.17 / -1.97%
|
8.65
|
8.75
|
8.44
|
8.44
|
8.66
|
7.67
|
875,610
|
|
|
10/23/2020
|
+0.25 / +2.99%
|
8.36
|
8.70
|
8.31
|
8.61
|
8.57
|
7.83
|
655,520
|
|
|
10/22/2020
|
-0.14 / -1.65%
|
8.50
|
8.54
|
8.36
|
8.36
|
8.39
|
7.60
|
347,850
|
|
|
10/21/2020
|
-0.11 / -1.28%
|
8.52
|
8.73
|
8.49
|
8.50
|
8.54
|
7.73
|
364,970
|
|
|
10/20/2020
|
-0.12 / -1.37%
|
8.68
|
8.73
|
8.59
|
8.61
|
8.65
|
7.83
|
290,330
|
|
|
10/19/2020
|
-0.09 / -1.02%
|
8.88
|
8.88
|
8.70
|
8.73
|
8.74
|
7.94
|
302,140
|
|
|
10/16/2020
|
0.00 / 0.00%
|
8.81
|
8.85
|
8.65
|
8.82
|
8.73
|
8.02
|
365,660
|
|
|
10/15/2020
|
-0.15 / -1.67%
|
8.87
|
8.87
|
8.79
|
8.82
|
8.82
|
8.02
|
219,380
|
|
|
10/14/2020
|
+0.17 / +1.93%
|
8.90
|
9.03
|
8.80
|
8.97
|
8.95
|
8.15
|
347,550
|
|
|
10/13/2020
|
-0.10 / -1.12%
|
8.85
|
8.90
|
8.80
|
8.80
|
8.82
|
8.00
|
298,360
|
|
|
10/12/2020
|
-0.23 / -2.52%
|
9.06
|
9.13
|
8.79
|
8.90
|
8.99
|
8.09
|
821,280
|
|
|
10/9/2020
|
-0.18 / -1.93%
|
9.21
|
9.30
|
9.13
|
9.13
|
9.16
|
8.30
|
398,980
|
|
|
10/8/2020
|
-0.04 / -0.43%
|
9.46
|
9.46
|
9.15
|
9.31
|
9.36
|
8.46
|
557,630
|
|
|
10/7/2020
|
+0.26 / +2.86%
|
9.02
|
9.50
|
9.00
|
9.35
|
9.27
|
8.50
|
3,426,640
|
|
|
10/6/2020
|
+0.15 / +1.68%
|
8.94
|
9.17
|
8.85
|
9.09
|
9.04
|
8.26
|
968,650
|
|
|
10/5/2020
|
+0.18 / +2.05%
|
8.85
|
8.94
|
8.68
|
8.94
|
8.78
|
8.13
|
894,140
|
|
|
10/2/2020
|
-0.04 / -0.45%
|
8.81
|
8.87
|
8.60
|
8.76
|
8.75
|
7.96
|
591,830
|
|
|
10/1/2020
|
-0.02 / -0.23%
|
8.97
|
8.97
|
8.79
|
8.80
|
8.81
|
8.00
|
192,330
|
|
|
9/30/2020
|
-0.08 / -0.90%
|
8.83
|
9.03
|
8.78
|
8.82
|
8.91
|
8.02
|
445,400
|
|
|
9/29/2020
|
-0.10 / -1.11%
|
8.90
|
9.07
|
8.82
|
8.90
|
8.85
|
8.09
|
260,620
|
|
|
9/28/2020
|
-0.08 / -0.88%
|
9.08
|
9.08
|
8.92
|
9.00
|
8.98
|
8.18
|
139,530
|
|
|
9/25/2020
|
-0.12 / -1.30%
|
9.18
|
9.22
|
9.00
|
9.08
|
9.13
|
8.25
|
118,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|