FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	107.80	108.75	107.09	107.64	107.64	1.13%	5,539
Jul 24, 2026	107.46	107.46	106.40	106.44	106.44	-0.44%	5,126
Jul 23, 2026	106.01	108.16	106.01	106.91	106.91	0.05%	5,696
Jul 22, 2026	108.40	108.40	106.46	106.85	106.85	-0.94%	7,544
Jul 21, 2026	107.34	108.08	107.14	107.86	107.86	0.63%	17,008
Jul 20, 2026	107.50	108.57	107.19	107.19	107.19	-0.29%	5,530
Jul 17, 2026	106.00	108.32	105.58	107.50	107.50	0.18%	9,420
Jul 16, 2026	109.26	109.26	107.26	107.31	107.30	-2.00%	4,892
Jul 15, 2026	112.28	112.73	109.20	109.50	109.50	-1.49%	12,964
Jul 14, 2026	109.00	111.72	109.00	111.15	111.15	2.44%	4,942
Jul 13, 2026	110.07	110.07	108.03	108.50	108.50	-1.55%	7,189
Jul 10, 2026	112.32	112.67	110.09	110.21	110.21	-1.76%	13,038
Jul 9, 2026	111.16	112.33	111.16	112.19	112.19	1.17%	6,225
Jul 8, 2026	110.53	110.90	110.00	110.90	110.90	-0.76%	4,863
Jul 7, 2026	114.62	114.62	111.39	111.75	111.75	-2.29%	4,911
Jul 6, 2026	112.62	115.21	112.62	114.36	114.36	1.49%	8,892
Jul 2, 2026	113.99	114.53	112.22	112.69	112.69	-0.48%	8,791
Jul 1, 2026	113.86	115.14	113.24	113.24	113.24	0.77%	5,470
Jun 30, 2026	111.15	112.49	110.99	112.37	112.37	3.06%	9,652
Jun 29, 2026	107.08	109.05	107.08	109.03	109.03	3.39%	8,631
Jun 26, 2026	102.40	105.46	102.40	105.46	105.46	2.02%	6,120
Jun 25, 2026	103.66	104.30	102.77	103.38	103.38	0.11%	10,866
Jun 24, 2026	104.91	104.91	103.27	103.27	103.27	-1.39%	5,774
Jun 23, 2026	103.08	105.89	103.08	104.72	104.72	-0.15%	7,836
Jun 22, 2026	106.39	106.39	104.38	104.88	104.88	-1.83%	8,293
Jun 18, 2026	108.34	108.34	105.05	106.85	106.84	-0.13%	7,935
Jun 17, 2026	107.38	108.68	106.98	106.98	106.97	-0.24%	5,552
Jun 16, 2026	109.00	109.18	107.24	107.24	107.23	-1.86%	5,953
Jun 15, 2026	111.06	111.06	109.28	109.28	109.27	0.67%	24,135
Jun 12, 2026	110.16	110.27	107.99	108.56	108.55	-1.80%	7,205
Jun 11, 2026	106.54	110.64	106.50	110.55	110.54	5.25%	8,719
Jun 10, 2026	105.58	107.45	104.88	105.04	105.03	-1.42%	5,514
Jun 9, 2026	109.13	109.47	102.70	106.55	106.54	-2.34%	11,615
Jun 8, 2026	111.17	111.17	109.10	109.10	109.09	-0.03%	4,048
Jun 5, 2026	114.23	114.73	108.26	109.14	109.12	-6.26%	23,811
Jun 4, 2026	112.93	117.34	112.62	116.42	116.41	1.68%	14,007
Jun 3, 2026	117.66	117.66	114.41	114.50	114.49	-3.37%	17,615
Jun 2, 2026	117.00	118.60	116.87	118.50	118.48	1.18%	7,418
Jun 1, 2026	117.00	117.60	115.07	117.12	117.11	0.03%	10,251
May 29, 2026	115.00	117.08	112.80	117.08	117.06	1.13%	9,750
May 28, 2026	112.91	116.15	112.91	115.77	115.76	3.72%	15,669
May 27, 2026	111.77	111.77	110.02	111.62	111.61	-0.22%	7,700
May 26, 2026	110.95	112.25	110.02	111.87	111.86	3.30%	13,652
May 22, 2026	105.20	108.32	105.20	108.30	108.29	3.83%	11,077
May 21, 2026	103.15	104.31	102.91	104.31	104.30	0.18%	4,599
May 20, 2026	102.40	104.12	102.40	104.12	104.11	2.53%	5,927
May 19, 2026	101.75	101.96	100.36	101.55	101.54	-0.80%	5,573
May 18, 2026	101.82	102.37	100.96	102.37	102.36	1.68%	5,510
May 15, 2026	100.73	101.43	100.48	100.67	100.66	-2.03%	5,423
May 14, 2026	101.28	102.84	100.73	102.75	102.74	2.49%	6,170