|
|
Closing price on 4/17/2025
|
|
| Open |
4.44 |
| High |
4.50 |
| Low |
4.32 |
| Volume |
1,184,400 |
| Split-adjusted Price |
4.41 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-0.03 / -0.68%
|
4.44
|
4.50
|
4.32
|
4.41
|
4.39
|
4.41
|
1,184,400
|
|
|
4/16/2025
|
+0.03 / +0.68%
|
4.45
|
4.61
|
4.42
|
4.44
|
4.53
|
4.44
|
3,642,600
|
|
|
4/15/2025
|
+0.28 / +6.78%
|
4.15
|
4.41
|
4.13
|
4.41
|
4.38
|
4.41
|
3,484,400
|
|
|
4/14/2025
|
-0.12 / -2.82%
|
4.29
|
4.29
|
4.10
|
4.13
|
4.17
|
4.13
|
2,913,600
|
|
|
4/11/2025
|
+0.14 / +3.41%
|
4.39
|
4.39
|
4.10
|
4.25
|
4.20
|
4.25
|
3,255,400
|
|
|
4/10/2025
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
251,000
|
|
|
4/9/2025
|
-0.27 / -6.55%
|
3.84
|
4.12
|
3.84
|
3.85
|
3.93
|
3.85
|
3,139,900
|
|
|
4/8/2025
|
-0.31 / -7.00%
|
4.19
|
4.22
|
4.12
|
4.12
|
4.14
|
4.12
|
5,376,500
|
|
|
4/4/2025
|
-0.33 / -6.93%
|
4.43
|
4.51
|
4.43
|
4.43
|
4.43
|
4.43
|
7,065,400
|
|
|
4/3/2025
|
-0.35 / -6.85%
|
4.79
|
5.00
|
4.76
|
4.76
|
4.77
|
4.76
|
2,969,500
|
|
|
4/2/2025
|
+0.22 / +4.50%
|
4.89
|
5.20
|
4.82
|
5.11
|
5.07
|
5.11
|
3,867,500
|
|
|
4/1/2025
|
-0.08 / -1.61%
|
4.98
|
4.99
|
4.79
|
4.89
|
4.89
|
4.89
|
2,751,600
|
|
|
3/31/2025
|
+0.32 / +6.88%
|
4.94
|
4.97
|
4.80
|
4.97
|
4.94
|
4.97
|
8,432,600
|
|
|
3/28/2025
|
+0.30 / +6.90%
|
4.35
|
4.65
|
4.35
|
4.65
|
4.61
|
4.65
|
4,869,900
|
|
|
3/27/2025
|
+0.06 / +1.40%
|
4.33
|
4.43
|
4.31
|
4.35
|
4.38
|
4.35
|
1,467,600
|
|
|
3/26/2025
|
+0.03 / +0.70%
|
4.27
|
4.34
|
4.26
|
4.29
|
4.30
|
4.29
|
825,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
4.28
|
4.29
|
4.25
|
4.26
|
4.27
|
4.26
|
699,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
4.21
|
4.30
|
4.20
|
4.26
|
4.23
|
4.26
|
989,900
|
|
|
3/21/2025
|
-0.03 / -0.70%
|
4.29
|
4.32
|
4.24
|
4.26
|
4.27
|
4.26
|
672,500
|
|
|
3/20/2025
|
-0.01 / -0.23%
|
4.31
|
4.33
|
4.20
|
4.29
|
4.27
|
4.29
|
456,700
|
|
|
3/19/2025
|
+0.11 / +2.63%
|
4.19
|
4.38
|
4.18
|
4.30
|
4.30
|
4.30
|
2,122,900
|
|
|
3/18/2025
|
+0.02 / +0.48%
|
4.17
|
4.28
|
4.15
|
4.19
|
4.23
|
4.19
|
1,279,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
4.17
|
4.18
|
4.15
|
4.17
|
4.17
|
4.17
|
377,900
|
|
|
3/14/2025
|
0.00 / 0.00%
|
4.18
|
4.19
|
4.12
|
4.17
|
4.15
|
4.17
|
473,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
4.15
|
4.21
|
4.13
|
4.17
|
4.16
|
4.17
|
499,600
|
|
|
3/12/2025
|
-0.01 / -0.24%
|
4.16
|
4.19
|
4.13
|
4.17
|
4.16
|
4.17
|
516,300
|
|
|
3/11/2025
|
-0.03 / -0.71%
|
4.11
|
4.19
|
4.11
|
4.18
|
4.13
|
4.18
|
759,000
|
|
|
3/10/2025
|
0.00 / 0.00%
|
4.21
|
4.28
|
4.19
|
4.21
|
4.21
|
4.21
|
496,200
|
|
|
3/7/2025
|
+0.01 / +0.24%
|
4.20
|
4.25
|
4.19
|
4.21
|
4.23
|
4.21
|
959,700
|
|
|
3/6/2025
|
+0.03 / +0.72%
|
4.17
|
4.20
|
4.15
|
4.20
|
4.16
|
4.20
|
521,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|