FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	83.15	83.27	83.15	83.27	-	0.86%	435
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%	6,637
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
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