FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	83.93	85.73	83.93	85.66	85.66	2.51%	6,130
Dec 18, 2025	83.61	84.29	83.39	83.56	83.56	1.51%	4,861
Dec 17, 2025	84.43	84.57	82.29	82.32	82.32	-2.29%	7,008
Dec 16, 2025	84.44	84.97	83.85	84.25	84.25	-0.75%	7,458
Dec 15, 2025	85.44	85.52	84.78	84.88	84.88	-1.46%	3,308
Dec 12, 2025	87.50	87.51	86.05	86.14	86.14	-2.45%	3,467
Dec 11, 2025	87.10	88.30	87.10	88.30	88.30	1.85%	8,235
Dec 10, 2025	85.46	87.30	85.36	86.69	86.69	1.09%	4,589
Dec 9, 2025	85.65	86.29	85.65	85.76	85.76	0.50%	5,595
Dec 8, 2025	85.18	85.36	84.56	85.33	85.33	0.94%	3,394
Dec 5, 2025	85.45	85.46	84.11	84.54	84.54	-0.92%	35,219
Dec 4, 2025	84.03	85.53	84.03	85.32	85.32	2.07%	2,817
Dec 3, 2025	82.04	83.59	82.04	83.59	83.59	1.76%	1,819
Dec 2, 2025	82.15	82.68	82.01	82.15	82.15	0.87%	4,980
Dec 1, 2025	82.36	82.36	81.44	81.44	81.44	-2.17%	3,036
Nov 28, 2025	83.15	83.27	83.15	83.24	83.24	0.83%	741
Nov 26, 2025	82.89	83.14	82.28	82.56	82.56	0.06%	12,922
Nov 25, 2025	81.50	82.60	81.21	82.51	82.51	1.59%	4,962
Nov 24, 2025	80.19	81.31	80.19	81.22	81.22	2.20%	3,722
Nov 21, 2025	78.83	80.17	77.72	79.47	79.47	1.02%	6,155
Nov 20, 2025	83.20	83.20	78.67	78.67	78.67	-3.21%	6,738
Nov 19, 2025	81.23	81.74	81.10	81.27	81.27	-0.22%	8,033
Nov 18, 2025	80.64	81.82	80.54	81.45	81.45	0.17%	7,696
Nov 17, 2025	82.79	82.83	80.97	81.31	81.31	-1.99%	7,339
Nov 14, 2025	81.65	83.62	81.27	82.96	82.96	0.02%	7,407
Nov 13, 2025	82.94	83.14	82.41	82.94	82.94	-3.67%	12,174
Nov 12, 2025	86.68	86.68	86.10	86.10	86.10	-0.85%	6,074
Nov 11, 2025	87.20	87.29	86.75	86.84	86.84	-0.40%	3,226
Nov 10, 2025	88.16	88.30	86.90	87.19	87.19	1.47%	14,720
Nov 7, 2025	84.25	85.92	83.29	85.92	85.92	0.68%	8,085
Nov 6, 2025	87.00	87.00	84.86	85.34	85.34	-1.48%	11,737
Nov 5, 2025	86.31	86.85	86.31	86.62	86.62	0.53%	3,255
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