FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	86.31	86.31	86.31	86.35	-	0.22%	346
Nov 4, 2025	87.17	87.56	86.16	86.16	86.16	-2.41%	18,763
Nov 3, 2025	88.67	88.67	87.18	88.29	88.29	-0.41%	17,378
Oct 31, 2025	87.39	88.75	87.39	88.66	88.66	1.48%	3,823
Oct 30, 2025	87.83	88.39	87.31	87.36	87.36	-0.83%	9,128
Oct 29, 2025	89.18	89.18	87.96	88.09	88.09	-1.45%	6,503
Oct 28, 2025	89.89	90.10	89.36	89.38	89.38	-0.43%	5,015
Oct 27, 2025	90.81	90.81	89.64	89.77	89.77	0.04%	13,176
Oct 24, 2025	90.09	90.09	89.37	89.74	89.74	1.24%	9,319
Oct 23, 2025	87.07	88.80	86.63	88.63	88.63	2.19%	5,657
Oct 22, 2025	88.56	88.56	85.80	86.73	86.73	-2.43%	10,022
Oct 21, 2025	88.56	89.14	88.27	88.89	88.89	0.50%	7,694
Oct 20, 2025	87.83	88.70	87.83	88.45	88.45	2.47%	4,796
Oct 17, 2025	86.46	86.93	86.00	86.32	86.32	-1.08%	8,262
Oct 16, 2025	89.61	89.89	87.13	87.26	87.26	-1.84%	10,597
Oct 15, 2025	90.50	90.66	88.00	88.90	88.90	-0.39%	7,728
Oct 14, 2025	87.62	89.95	87.62	89.25	89.25	0.15%	8,035
Oct 13, 2025	88.84	89.33	88.58	89.11	89.11	2.60%	5,894
Oct 10, 2025	90.93	90.93	86.85	86.85	86.85	-4.11%	8,748
Oct 9, 2025	91.60	91.60	90.44	90.57	90.57	-1.14%	7,834
Oct 8, 2025	90.65	91.61	90.37	91.61	91.61	2.37%	10,869
Oct 7, 2025	91.00	91.14	88.68	89.49	89.49	-1.25%	18,341
Oct 6, 2025	90.20	91.01	90.00	90.62	90.62	2.25%	9,223
Oct 3, 2025	88.25	89.19	88.25	88.63	88.63	0.96%	5,424
Oct 2, 2025	87.39	87.83	87.09	87.79	87.79	1.47%	6,966
Oct 1, 2025	85.09	86.70	85.09	86.52	86.52	1.11%	8,867
Sep 30, 2025	84.84	85.57	84.61	85.57	85.57	0.85%	5,076
Sep 29, 2025	85.51	85.60	84.84	84.84	84.84	0.33%	4,713
Sep 26, 2025	84.38	84.56	83.99	84.56	84.56	1.29%	2,860
Sep 25, 2025	83.12	83.48	82.64	83.48	83.48	-0.38%	3,917
Sep 24, 2025	85.55	85.55	83.76	83.80	83.80	-1.48%	5,053
Sep 23, 2025	85.58	85.99	84.97	85.06	85.06	0.07%	4,769
Sep 22, 2025	84.17	85.00	83.60	85.00	85.00	0.99%	5,020
Sep 19, 2025	84.62	84.62	83.80	84.16	84.10	0.05%	6,279
Sep 18, 2025	83.51	84.13	83.34	84.13	84.06	1.95%	8,767
Sep 17, 2025	82.56	83.03	81.86	82.52	82.46	0.39%	6,826
Sep 16, 2025	82.33	82.33	81.59	82.20	82.14	-0.02%	8,781
Sep 15, 2025	82.05	82.27	81.94	82.22	82.15	0.81%	8,030
Sep 12, 2025	82.28	82.28	81.41	81.56	81.50	-0.77%	3,615
Sep 11, 2025	80.38	82.57	80.38	82.19	82.13	2.34%	24,648
Sep 10, 2025	80.59	81.08	80.04	80.31	80.25	-0.37%	4,475
Sep 9, 2025	81.03	81.03	80.07	80.61	80.54	-0.46%	4,770
Sep 8, 2025	80.81	80.98	80.38	80.98	80.92	1.37%	2,700
Sep 5, 2025	79.93	79.96	78.87	79.89	79.83	1.24%	3,499
Sep 4, 2025	78.85	78.91	77.90	78.91	78.85	0.38%	6,320
Sep 3, 2025	79.42	79.42	78.36	78.61	78.55	-1.18%	7,587
Sep 2, 2025	79.01	79.55	78.73	79.55	79.49	-0.96%	4,217
Aug 29, 2025	80.15	80.32	80.05	80.32	80.26	-0.77%	4,949
Aug 28, 2025	80.69	81.39	80.30	80.94	80.88	0.97%	10,363
Aug 27, 2025	80.02	80.33	79.91	80.17	80.10	0.70%	2,866