|
|
Closing price on 4/10/2017
|
|
| Open |
4.92 |
| High |
5.06 |
| Low |
4.90 |
| Volume |
5,344,500 |
| Split-adjusted Price |
4.46 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
+0.01 / +0.20%
|
4.92
|
5.06
|
4.90
|
4.91
|
4.98
|
4.46
|
5,344,500
|
|
|
4/7/2017
|
-0.10 / -2.00%
|
5.00
|
5.05
|
4.86
|
4.90
|
4.96
|
4.45
|
4,204,730
|
|
|
4/5/2017
|
-0.11 / -2.15%
|
5.14
|
5.16
|
4.99
|
5.00
|
5.08
|
4.55
|
4,488,110
|
|
|
4/4/2017
|
+0.09 / +1.79%
|
5.06
|
5.18
|
5.06
|
5.11
|
5.11
|
4.65
|
4,692,840
|
|
|
4/3/2017
|
+0.12 / +2.45%
|
4.94
|
5.02
|
4.94
|
5.02
|
4.98
|
4.56
|
4,913,150
|
|
|
3/31/2017
|
-0.02 / -0.41%
|
4.95
|
4.97
|
4.84
|
4.90
|
4.93
|
4.45
|
3,433,560
|
|
|
3/30/2017
|
+0.16 / +3.36%
|
4.77
|
4.96
|
4.73
|
4.92
|
4.86
|
4.47
|
5,937,450
|
|
|
3/29/2017
|
-0.04 / -0.83%
|
4.80
|
4.81
|
4.73
|
4.76
|
4.77
|
4.33
|
2,247,230
|
|
|
3/28/2017
|
+0.08 / +1.69%
|
4.73
|
4.83
|
4.71
|
4.80
|
4.77
|
4.36
|
3,306,990
|
|
|
3/27/2017
|
+0.04 / +0.85%
|
4.70
|
4.77
|
4.69
|
4.72
|
4.71
|
4.29
|
3,498,690
|
|
|
3/24/2017
|
-0.11 / -2.30%
|
4.80
|
4.80
|
4.68
|
4.68
|
4.74
|
4.25
|
2,608,760
|
|
|
3/23/2017
|
-0.01 / -0.21%
|
4.81
|
4.83
|
4.74
|
4.79
|
4.78
|
4.35
|
3,573,270
|
|
|
3/22/2017
|
-0.07 / -1.44%
|
4.90
|
4.95
|
4.80
|
4.80
|
4.88
|
4.36
|
4,188,330
|
|
|
3/21/2017
|
+0.07 / +1.46%
|
4.81
|
4.90
|
4.75
|
4.87
|
4.83
|
4.43
|
4,739,040
|
|
|
3/20/2017
|
-0.07 / -1.44%
|
4.90
|
4.92
|
4.80
|
4.80
|
4.86
|
4.36
|
4,448,620
|
|
|
3/17/2017
|
0.00 / 0.00%
|
4.84
|
4.88
|
4.81
|
4.87
|
4.84
|
4.43
|
2,131,390
|
|
|
3/16/2017
|
-0.03 / -0.61%
|
4.90
|
4.95
|
4.81
|
4.87
|
4.86
|
4.43
|
3,609,740
|
|
|
3/15/2017
|
-0.02 / -0.41%
|
4.93
|
4.96
|
4.84
|
4.90
|
4.91
|
4.45
|
3,778,760
|
|
|
3/14/2017
|
+0.02 / +0.41%
|
4.91
|
4.98
|
4.89
|
4.92
|
4.92
|
4.47
|
3,052,580
|
|
|
3/13/2017
|
-0.10 / -2.00%
|
5.02
|
5.02
|
4.80
|
4.90
|
4.89
|
4.45
|
3,670,140
|
|
|
3/10/2017
|
+0.10 / +2.04%
|
4.92
|
5.10
|
4.91
|
5.00
|
5.02
|
4.55
|
5,980,740
|
|
|
3/9/2017
|
-0.33 / -6.31%
|
5.24
|
5.24
|
4.87
|
4.90
|
4.99
|
4.45
|
5,979,910
|
|
|
3/8/2017
|
-0.07 / -1.32%
|
5.30
|
5.33
|
5.14
|
5.23
|
5.26
|
4.75
|
6,933,590
|
|
|
3/7/2017
|
+0.20 / +3.92%
|
5.15
|
5.37
|
5.07
|
5.30
|
5.23
|
4.82
|
8,680,250
|
|
|
3/6/2017
|
+0.33 / +6.92%
|
4.80
|
5.10
|
4.77
|
5.10
|
4.98
|
4.64
|
9,649,330
|
|
|
3/3/2017
|
-0.18 / -3.64%
|
4.95
|
4.95
|
4.61
|
4.77
|
4.71
|
4.34
|
9,843,320
|
|
|
3/2/2017
|
-0.12 / -2.37%
|
5.07
|
5.20
|
4.92
|
4.95
|
5.09
|
4.50
|
6,591,730
|
|
|
3/1/2017
|
-0.37 / -6.80%
|
5.43
|
5.43
|
5.06
|
5.07
|
5.21
|
4.61
|
14,363,310
|
|
|
2/28/2017
|
+0.35 / +6.88%
|
5.09
|
5.44
|
5.06
|
5.44
|
5.32
|
4.95
|
14,546,350
|
|
|
2/27/2017
|
+0.13 / +2.62%
|
5.00
|
5.09
|
4.85
|
5.09
|
5.01
|
4.63
|
10,640,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
934,600
|
6.90
|
4.55%
|
|
|
|
AGG
|
423,000
|
16.65
|
-1.19%
|
|
|
|
API
|
1,242,300
|
7.80
|
4.00%
|
|
|
|
ASM
|
1,249,300
|
7.81
|
1.17%
|
|
|
|
BCR
|
4,370,900
|
2.00
|
11.11%
|
|
|
|
BII
|
1,232,300
|
0.80
|
14.29%
|
|
|
|
BVL
|
300
|
15.60
|
1.30%
|
|
|
|
C21
|
500
|
16.50
|
1.85%
|
|
|
|
CCI
|
0
|
23.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:35:05 AM
|
|
|
|
|