FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	86.88	87.86	85.02	85.12	85.12	-3.63%	15,386
Feb 4, 2026	91.56	91.56	87.10	88.32	88.32	-3.66%	10,429
Feb 3, 2026	91.95	91.95	89.60	91.67	91.67	0.11%	5,274
Feb 2, 2026	91.91	92.43	91.49	91.57	91.57	-0.53%	10,338
Jan 30, 2026	92.84	92.84	91.59	92.06	92.06	-2.18%	8,916
Jan 29, 2026	96.16	96.16	93.28	94.11	94.11	-2.12%	10,287
Jan 28, 2026	96.75	96.76	95.99	96.15	96.15	-0.86%	7,405
Jan 27, 2026	95.38	97.22	95.38	96.98	96.98	2.52%	4,961
Jan 26, 2026	95.80	95.80	94.23	94.60	94.60	-1.16%	10,384
Jan 23, 2026	97.00	97.00	95.28	95.71	95.71	-0.95%	11,093
Jan 22, 2026	96.54	97.09	95.73	96.62	96.62	1.35%	13,145
Jan 21, 2026	95.77	96.17	93.09	95.33	95.33	0.87%	16,073
Jan 20, 2026	95.09	96.56	94.36	94.51	94.51	-2.42%	13,168
Jan 16, 2026	97.14	97.47	96.49	96.85	96.85	0.31%	13,772
Jan 15, 2026	95.91	97.31	95.86	96.55	96.55	0.95%	14,567
Jan 14, 2026	94.49	95.64	94.49	95.64	95.64	0.74%	5,811
Jan 13, 2026	95.62	95.64	94.61	94.94	94.94	0.23%	12,557
Jan 12, 2026	93.58	94.72	93.38	94.72	94.72	1.35%	15,389
Jan 9, 2026	92.89	93.96	92.59	93.46	93.46	1.51%	43,172
Jan 8, 2026	92.33	93.14	91.74	92.07	92.07	1.39%	42,706
Jan 7, 2026	91.73	92.00	90.81	90.81	90.81	-0.51%	11,617
Jan 6, 2026	89.62	91.28	89.43	91.28	91.28	1.86%	9,448
Jan 5, 2026	87.42	89.85	87.42	89.61	89.61	3.45%	35,162
Jan 2, 2026	86.32	86.74	85.50	86.62	86.62	1.51%	8,481
Dec 31, 2025	86.16	86.16	85.31	85.33	85.33	-0.92%	4,053
Dec 30, 2025	86.26	86.64	86.12	86.12	86.12	-0.06%	11,540
Dec 29, 2025	86.14	86.36	85.99	86.17	86.17	-0.37%	6,955
Dec 26, 2025	86.59	86.71	86.30	86.49	86.49	-0.92%	8,663
Dec 24, 2025	87.59	87.59	86.98	87.29	87.29	-0.27%	2,155
Dec 23, 2025	87.12	87.65	87.12	87.53	87.53	-0.07%	3,715
Dec 22, 2025	86.60	88.03	86.60	87.59	87.59	2.25%	9,842
Dec 19, 2025	83.93	85.73	83.93	85.66	85.62	2.51%	6,130
Dec 18, 2025	83.61	84.29	83.39	83.56	83.53	1.51%	4,861
Dec 17, 2025	84.43	84.57	82.29	82.32	82.28	-2.29%	7,008
Dec 16, 2025	84.44	84.97	83.85	84.25	84.21	-0.75%	7,458
Dec 15, 2025	85.44	85.52	84.78	84.88	84.84	-1.46%	3,308
Dec 12, 2025	87.50	87.51	86.05	86.14	86.10	-2.45%	3,467
Dec 11, 2025	87.10	88.30	87.10	88.30	88.26	1.85%	8,235
Dec 10, 2025	85.46	87.30	85.36	86.69	86.65	1.09%	4,589
Dec 9, 2025	85.65	86.29	85.65	85.76	85.72	0.50%	5,595
Dec 8, 2025	85.18	85.36	84.56	85.33	85.29	0.94%	3,394
Dec 5, 2025	85.45	85.46	84.11	84.54	84.50	-0.92%	35,219
Dec 4, 2025	84.03	85.53	84.03	85.32	85.28	2.07%	2,817
Dec 3, 2025	82.04	83.59	82.04	83.59	83.55	1.76%	1,819
Dec 2, 2025	82.15	82.68	82.01	82.15	82.11	0.87%	4,980
Dec 1, 2025	82.36	82.36	81.44	81.44	81.40	-2.17%	3,036
Nov 28, 2025	83.15	83.27	83.15	83.24	83.21	0.83%	741
Nov 26, 2025	82.89	83.14	82.28	82.56	82.52	0.06%	12,922
Nov 25, 2025	81.50	82.60	81.21	82.51	82.47	1.59%	4,962
Nov 24, 2025	80.19	81.31	80.19	81.22	81.18	2.20%	3,722