FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	62.50	62.50	61.43	61.43	61.43	-1.88%	3,313
Oct 30, 2024	62.88	63.42	62.60	62.61	62.61	-0.60%	4,400
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	0.32%	2,900
Oct 25, 2024	62.69	62.69	62.46	62.49	62.49	0.19%	3,100
Oct 24, 2024	62.50	62.89	62.33	62.37	62.37	0.19%	2,200
Oct 23, 2024	62.78	62.78	62.14	62.25	62.25	-1.32%	7,300
Oct 22, 2024	63.15	63.15	63.08	63.08	63.08	-0.90%	3,200
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	-0.06%	12,500
Oct 17, 2024	63.94	63.97	63.72	63.81	63.81	-0.05%	2,400
Oct 16, 2024	63.70	63.84	63.61	63.84	63.84	0.96%	1,300
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	0.36%	5,600
Oct 11, 2024	62.49	63.58	62.49	63.54	63.54	1.53%	1,937
Oct 10, 2024	62.48	62.58	62.21	62.58	62.58	-	3,000
Oct 9, 2024	61.92	62.58	61.82	62.58	62.58	1.13%	1,604
Oct 8, 2024	61.83	61.88	61.77	61.88	61.88	0.73%	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	1.34%	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%	6,600
Sep 27, 2024	61.67	61.73	61.50	61.50	61.50	0.56%	1,500
Sep 26, 2024	61.28	61.32	61.13	61.16	61.16	0.59%	1,400
Sep 25, 2024	61.01	61.01	60.69	60.80	60.80	-0.20%	3,335
Sep 24, 2024	60.95	61.00	60.88	60.92	60.92	-0.13%	2,000
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	0.19%	6,700
Sep 16, 2024	59.42	59.42	59.40	59.40	59.38	0.37%	722
Sep 13, 2024	59.06	59.23	59.06	59.18	59.15	1.02%	2,329
Sep 12, 2024	57.75	58.58	57.75	58.58	58.56	1.23%	3,100
Sep 11, 2024	56.50	57.87	56.49	57.87	57.85	0.80%	6,316
Sep 10, 2024	57.65	57.65	57.01	57.41	57.38	-0.10%	16,005
Sep 9, 2024	57.68	57.84	57.45	57.47	57.44	0.40%	5,300
Sep 6, 2024	57.50	57.50	57.24	57.24	57.21	-2.44%	3,200
Sep 5, 2024	58.83	58.83	58.67	58.67	58.65	-0.53%	608
Sep 4, 2024	58.80	59.40	58.74	58.98	58.95	-0.08%	1,800
Sep 3, 2024	60.49	60.49	59.03	59.03	59.01	-2.98%	2,300
Aug 30, 2024	60.90	60.90	60.39	60.84	60.82	0.46%	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	-0.25%	2,100
Aug 27, 2024	60.24	60.39	60.24	60.26	60.24	-0.41%	1,200
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	-0.81%	1,400
Aug 21, 2024	60.17	60.50	60.17	60.50	60.47	0.82%	4,700
Aug 20, 2024	60.47	60.49	60.00	60.01	59.99	-0.66%	2,200
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%	1,600
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	57.75	0.87%	1,200
Aug 12, 2024	58.04	58.04	57.22	57.28	57.26	-0.66%	2,200
Aug 9, 2024	57.59	57.66	57.34	57.66	57.64	0.63%	1,000
Aug 8, 2024	56.60	57.45	56.59	57.30	57.27	3.39%	23,400
Aug 7, 2024	56.52	56.56	55.42	55.42	55.40	0.13%	3,548
Aug 6, 2024	55.23	55.68	55.23	55.35	55.33	0.73%	1,600
Aug 5, 2024	54.58	55.27	54.40	54.95	54.93	-2.86%	7,000
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%	5,200
Jul 31, 2024	59.71	60.08	59.41	59.85	59.83	1.39%	1,500
Jul 30, 2024	59.06	59.06	58.39	59.03	59.00	0.48%	5,000
Jul 29, 2024	59.22	59.26	58.75	58.75	58.72	-0.37%	1,218
Jul 26, 2024	59.06	59.36	58.81	58.97	58.95	0.98%	1,611
Jul 25, 2024	58.60	58.60	58.40	58.40	58.37	1.94%	400
Jul 24, 2024	58.17	58.17	57.29	57.29	57.27	-2.19%	3,600
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%	1,700
Jul 18, 2024	58.62	58.75	57.48	57.64	57.62	-1.60%	2,449
Jul 17, 2024	58.72	59.17	58.56	58.58	58.56	-1.79%	2,200
Jul 16, 2024	59.20	59.65	59.20	59.65	59.63	1.97%	800
Jul 15, 2024	58.02	58.75	58.02	58.50	58.48	0.95%	2,000
Jul 12, 2024	58.21	58.21	57.95	57.95	57.93	0.85%	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%	2,700
Jul 8, 2024	57.13	57.13	57.12	57.13	57.11	0.32%	1,122
Jul 5, 2024	56.85	56.98	56.67	56.95	56.93	0.07%	7,300
Jul 3, 2024	56.65	56.91	56.65	56.91	56.89	0.55%	918
Jul 2, 2024	56.53	56.65	56.31	56.60	56.58	0.60%	3,800
Jul 1, 2024	56.70	56.70	56.18	56.26	56.24	-0.57%	19,210
Jun 28, 2024	57.03	57.03	56.58	56.58	56.56	0.27%	2,010
Jun 27, 2024	55.87	56.47	55.81	56.43	56.40	1.55%	2,300
Jun 26, 2024	55.18	55.69	55.18	55.57	55.55	0.27%	5,500
Jun 25, 2024	56.25	56.25	55.39	55.42	55.39	-0.43%	12,623
Jun 24, 2024	55.58	56.14	55.58	55.66	55.64	-0.22%	1,600
Jun 21, 2024	55.49	55.78	55.26	55.78	55.73	0.63%	1,300
Jun 20, 2024	55.95	55.95	55.43	55.43	55.39	-0.45%	10,515
Jun 18, 2024	55.66	55.68	55.53	55.68	55.64	0.14%	828
Jun 17, 2024	54.94	55.61	54.94	55.60	55.56	0.80%	5,700
Jun 14, 2024	55.11	55.16	54.94	55.16	55.12	-0.86%	1,541
Jun 13, 2024	56.02	56.02	55.32	55.64	55.60	-0.73%	3,800
Jun 12, 2024	56.27	56.27	56.05	56.05	56.01	1.10%	2,300
Jun 11, 2024	55.24	55.44	55.17	55.44	55.40	-0.02%	1,942