FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	72.84	73.00	72.84	72.87	72.87	-0.03%	2,243
Jun 16, 2025	73.22	73.22	72.89	72.89	72.89	0.86%	8,079
Jun 13, 2025	72.44	73.22	72.26	72.27	72.27	-0.39%	10,883
Jun 12, 2025	72.45	72.80	72.45	72.55	72.55	0.21%	2,283
Jun 11, 2025	72.02	72.69	72.02	72.40	72.40	0.22%	2,711
Jun 10, 2025	73.02	73.02	72.15	72.24	72.24	-0.88%	6,543
Jun 9, 2025	72.90	73.20	72.35	72.88	72.88	0.54%	5,449
Jun 6, 2025	72.31	72.69	72.31	72.49	72.49	1.14%	5,375
Jun 5, 2025	71.53	72.28	71.36	71.67	71.67	0.88%	5,191
Jun 4, 2025	71.11	71.24	70.98	71.04	71.04	0.46%	4,288
Jun 3, 2025	70.06	70.78	70.06	70.72	70.72	1.42%	6,570
Jun 2, 2025	69.33	69.72	69.16	69.72	69.72	0.85%	3,592
May 30, 2025	68.82	69.14	68.30	69.14	69.14	0.39%	3,337
May 29, 2025	68.95	69.02	68.52	68.87	68.87	-0.34%	7,913
May 28, 2025	69.99	70.12	68.94	69.10	69.10	-1.21%	4,272
May 27, 2025	69.29	69.95	69.29	69.95	69.95	2.46%	4,694
May 23, 2025	68.21	68.29	68.21	68.27	68.27	-0.46%	1,436
May 22, 2025	68.24	68.99	68.21	68.58	68.58	0.65%	5,842
May 21, 2025	69.31	69.31	68.14	68.14	68.14	-1.91%	7,042
May 20, 2025	69.31	69.67	69.16	69.46	69.46	0.13%	14,268
May 19, 2025	68.61	69.37	68.61	69.37	69.37	0.09%	3,570
May 16, 2025	68.95	69.37	68.86	69.31	69.31	0.59%	4,087
May 15, 2025	68.72	68.90	68.72	68.90	68.90	0.99%	1,292
May 14, 2025	68.82	68.82	68.13	68.22	68.22	-0.37%	12,083
May 13, 2025	68.28	68.73	68.23	68.48	68.48	0.64%	1,981
May 12, 2025	68.46	68.46	67.49	68.05	68.05	2.63%	6,226
May 9, 2025	67.18	67.18	66.13	66.30	66.30	-0.66%	3,005
May 8, 2025	66.90	67.16	66.22	66.74	66.74	1.05%	4,643
May 7, 2025	66.08	66.08	65.72	66.05	66.05	0.51%	1,356
May 6, 2025	65.05	65.82	65.05	65.72	65.72	0.01%	5,066
May 5, 2025	66.01	66.18	65.71	65.71	65.71	-0.03%	38,907
May 2, 2025	65.55	65.82	65.51	65.73	65.73	1.87%	3,985
May 1, 2025	64.90	64.93	64.53	64.53	64.53	0.86%	19,036
Apr 30, 2025	63.43	64.06	62.80	63.98	63.98	-0.53%	2,825
Apr 29, 2025	64.00	64.49	64.00	64.32	64.32	0.83%	3,349
Apr 28, 2025	63.54	63.86	63.22	63.79	63.79	0.59%	1,961
Apr 25, 2025	62.47	63.42	62.47	63.42	63.42	0.91%	4,349
Apr 24, 2025	61.22	62.88	61.22	62.85	62.85	3.03%	7,812
Apr 23, 2025	61.45	61.67	61.00	61.00	61.00	2.37%	8,594
Apr 22, 2025	58.82	59.73	58.82	59.59	59.59	1.11%	16,122
Apr 21, 2025	60.06	60.06	58.44	58.93	58.93	-3.02%	12,267
Apr 17, 2025	61.01	61.01	60.44	60.77	60.77	-0.14%	4,859
Apr 16, 2025	61.53	61.53	60.33	60.85	60.85	-1.25%	227,256
Apr 15, 2025	61.80	61.95	61.42	61.62	61.62	0.18%	3,691
Apr 14, 2025	62.10	62.14	61.51	61.51	61.51	0.36%	2,815
Apr 11, 2025	60.11	61.33	59.85	61.29	61.29	1.85%	2,366
Apr 10, 2025	60.92	61.04	58.67	60.18	60.18	-3.51%	10,542
Apr 9, 2025	56.00	62.37	56.00	62.37	62.37	10.37%	7,372
Apr 8, 2025	59.61	59.61	56.06	56.51	56.51	-0.45%	6,578
Apr 7, 2025	54.40	58.85	53.86	56.76	56.76	-0.13%	12,770