FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	65.04	65.52	64.81	65.52	65.52	0.69%	9,801
Nov 19, 2024	64.50	65.07	64.50	65.07	65.07	0.97%	3,191
Nov 18, 2024	64.54	64.79	64.36	64.44	64.44	-0.15%	4,841
Nov 15, 2024	65.28	65.28	64.31	64.54	64.54	-1.57%	5,361
Nov 14, 2024	68.02	68.02	65.49	65.57	65.57	-2.74%	5,780
Nov 13, 2024	68.01	69.09	67.42	67.42	67.42	1.06%	4,791
Nov 12, 2024	66.99	67.25	66.33	66.71	66.71	-0.71%	4,366
Nov 11, 2024	67.22	67.42	66.88	67.19	67.19	1.50%	8,798
Nov 8, 2024	65.80	66.35	65.80	66.20	66.20	0.30%	12,761
Nov 7, 2024	66.25	66.25	65.72	66.00	66.00	0.43%	9,342
Nov 6, 2024	65.24	65.78	64.64	65.72	65.72	4.68%	9,822
Nov 5, 2024	62.35	62.78	62.35	62.78	62.78	1.58%	1,758
Nov 4, 2024	61.73	61.95	61.73	61.81	61.81	0.31%	1,407
Nov 1, 2024	61.74	61.95	61.62	61.62	61.62	0.31%	3,350
Oct 31, 2024	62.50	62.50	61.43	61.43	61.43	-1.90%	3,313
Oct 30, 2024	62.88	63.42	62.60	62.61	62.61	-0.60%	4,399
Oct 29, 2024	62.78	63.01	62.78	62.99	62.99	0.48%	4,430
Oct 28, 2024	62.87	62.87	62.65	62.69	62.69	0.31%	2,860
Oct 25, 2024	62.69	62.69	62.46	62.49	62.49	0.19%	3,077
Oct 24, 2024	62.50	62.89	62.33	62.37	62.37	0.20%	2,165
Oct 23, 2024	62.78	62.78	62.14	62.25	62.25	-1.32%	7,269
Oct 22, 2024	63.15	63.15	63.08	63.08	63.08	-0.90%	3,181
Oct 21, 2024	63.74	63.74	63.54	63.65	63.65	-0.19%	832
Oct 18, 2024	64.04	64.04	63.70	63.77	63.77	-0.07%	12,472
Oct 17, 2024	63.94	63.97	63.72	63.81	63.81	-0.03%	2,352
Oct 16, 2024	63.70	63.84	63.61	63.84	63.84	0.96%	1,270
Oct 15, 2024	63.95	63.95	63.23	63.23	63.23	-0.85%	3,119
Oct 14, 2024	64.00	64.00	63.60	63.77	63.77	0.37%	5,578
Oct 11, 2024	62.49	63.58	62.49	63.54	63.54	1.52%	1,937
Oct 10, 2024	62.48	62.58	62.21	62.58	62.58	-	2,964
Oct 9, 2024	61.92	62.59	61.82	62.59	62.59	1.13%	1,604
Oct 8, 2024	61.83	61.88	61.77	61.88	61.88	0.74%	1,036
Oct 7, 2024	61.99	61.99	61.43	61.43	61.43	-0.68%	2,448
Oct 4, 2024	61.72	61.85	61.52	61.85	61.85	1.35%	5,943
Oct 3, 2024	61.55	61.55	61.03	61.03	61.03	-0.93%	1,246
Oct 2, 2024	61.70	61.76	61.60	61.60	61.60	0.41%	1,649
Oct 1, 2024	61.39	61.59	61.08	61.35	61.35	-0.68%	8,120
Sep 30, 2024	61.58	61.77	61.34	61.77	61.77	0.44%	6,557
Sep 27, 2024	61.67	61.73	61.50	61.50	61.50	0.54%	1,489
Sep 26, 2024	61.28	61.32	61.13	61.16	61.16	0.60%	1,350
Sep 25, 2024	61.01	61.01	60.69	60.80	60.80	-0.19%	3,335
Sep 24, 2024	60.95	61.00	60.88	60.92	60.92	-0.13%	1,961
Sep 23, 2024	60.79	61.00	60.79	61.00	61.00	0.86%	643
Sep 20, 2024	60.07	60.51	60.07	60.48	60.46	0.47%	1,516
Sep 19, 2024	60.58	60.58	60.14	60.20	60.18	1.71%	5,532
Sep 18, 2024	59.43	59.93	59.15	59.19	59.17	-0.54%	2,933
Sep 17, 2024	59.54	59.54	59.31	59.51	59.49	0.18%	6,692
Sep 16, 2024	59.42	59.42	59.40	59.40	59.38	0.38%	722
Sep 13, 2024	59.06	59.23	59.06	59.18	59.16	1.02%	2,329
Sep 12, 2024	57.75	58.58	57.75	58.58	58.56	1.22%	3,061
Sep 11, 2024	56.50	57.88	56.49	57.88	57.85	0.82%	6,316
Sep 10, 2024	57.65	57.65	57.01	57.41	57.38	-0.11%	16,005
Sep 9, 2024	57.68	57.84	57.45	57.47	57.44	0.40%	5,266
Sep 6, 2024	57.50	57.50	57.24	57.24	57.21	-2.45%	3,181
Sep 5, 2024	58.83	58.83	58.67	58.67	58.65	-0.51%	608
Sep 4, 2024	58.80	59.40	58.74	58.98	58.95	-0.09%	1,795
Sep 3, 2024	60.49	60.49	59.03	59.03	59.01	-2.98%	2,288
Aug 30, 2024	60.90	60.90	60.39	60.84	60.82	0.47%	840
Aug 29, 2024	60.98	61.18	60.56	60.56	60.53	0.75%	1,518
Aug 28, 2024	60.27	60.52	59.91	60.11	60.08	-0.26%	2,067
Aug 27, 2024	60.24	60.39	60.24	60.27	60.24	-0.41%	1,158
Aug 26, 2024	60.94	60.94	60.51	60.51	60.49	-0.53%	540
Aug 23, 2024	60.42	60.83	60.42	60.83	60.81	1.37%	709
Aug 22, 2024	60.55	60.55	60.01	60.01	59.98	-0.80%	1,391
Aug 21, 2024	60.17	60.50	60.17	60.50	60.47	0.81%	4,654
Aug 20, 2024	60.47	60.49	60.00	60.01	59.99	-0.66%	2,179
Aug 19, 2024	59.76	60.41	59.76	60.41	60.38	1.22%	1,625
Aug 16, 2024	59.69	59.78	59.68	59.68	59.65	0.76%	1,589
Aug 15, 2024	59.04	59.23	59.02	59.23	59.20	2.03%	1,343
Aug 14, 2024	58.08	58.08	58.05	58.05	58.03	0.47%	728
Aug 13, 2024	57.63	57.78	57.63	57.78	57.76	0.87%	1,156
Aug 12, 2024	58.04	58.04	57.22	57.28	57.26	-0.66%	2,172
Aug 9, 2024	57.59	57.66	57.34	57.66	57.64	0.63%	987
Aug 8, 2024	56.60	57.45	56.59	57.30	57.28	3.38%	23,368
Aug 7, 2024	56.52	56.56	55.42	55.42	55.40	0.12%	3,548
Aug 6, 2024	55.23	55.68	55.23	55.35	55.33	0.74%	1,550
Aug 5, 2024	54.58	55.27	54.40	54.95	54.93	-2.87%	6,958
Aug 2, 2024	56.69	56.69	56.02	56.57	56.55	-2.48%	2,616
Aug 1, 2024	59.74	59.74	57.69	58.01	57.99	-3.07%	5,158
Jul 31, 2024	59.71	60.08	59.41	59.85	59.83	1.39%	1,486
Jul 30, 2024	59.06	59.06	58.39	59.03	59.00	0.48%	4,989
Jul 29, 2024	59.22	59.26	58.75	58.75	58.72	-0.39%	1,218
Jul 26, 2024	59.06	59.36	58.81	58.97	58.95	0.99%	1,611
Jul 25, 2024	58.60	58.60	58.40	58.40	58.37	1.93%	397
Jul 24, 2024	58.17	58.17	57.29	57.29	57.27	-2.19%	3,596
Jul 23, 2024	57.49	58.57	57.49	58.57	58.55	1.54%	2,326
Jul 22, 2024	57.57	57.68	57.12	57.68	57.66	0.93%	2,400
Jul 19, 2024	57.62	57.62	57.15	57.15	57.12	-0.85%	1,659
Jul 18, 2024	58.62	58.75	57.48	57.64	57.62	-1.61%	2,449
Jul 17, 2024	58.72	59.17	58.56	58.58	58.56	-1.80%	2,173
Jul 16, 2024	59.20	59.65	59.20	59.65	59.63	1.97%	779
Jul 15, 2024	58.02	58.75	58.02	58.50	58.48	0.95%	1,974
Jul 12, 2024	58.21	58.21	57.95	57.95	57.93	0.86%	1,947
Jul 11, 2024	57.45	57.46	57.21	57.46	57.44	1.43%	4,734
Jul 10, 2024	56.64	56.65	56.38	56.65	56.62	0.35%	1,647
Jul 9, 2024	56.94	56.94	56.45	56.45	56.43	-1.19%	2,698
Jul 8, 2024	57.13	57.13	57.12	57.13	57.11	0.31%	1,122
Jul 5, 2024	56.85	56.98	56.67	56.96	56.93	0.08%	7,254
Jul 3, 2024	56.65	56.91	56.65	56.91	56.89	0.54%	918
Jul 2, 2024	56.53	56.65	56.31	56.60	56.58	0.60%	3,773