FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	111.06	111.06	109.28	109.28	109.28	0.67%	24,135
Jun 12, 2026	110.16	110.27	107.99	108.56	108.56	-1.80%	7,200
Jun 11, 2026	106.54	110.64	106.50	110.55	110.55	5.25%	8,699
Jun 10, 2026	105.58	107.45	104.88	105.04	105.04	-1.42%	5,510
Jun 9, 2026	109.13	109.47	102.70	106.55	106.55	-2.34%	11,615
Jun 8, 2026	111.17	111.17	109.10	109.10	109.10	-0.03%	4,048
Jun 5, 2026	114.23	114.73	108.26	109.14	109.14	-6.26%	23,811
Jun 4, 2026	112.93	117.34	112.62	116.42	116.42	1.68%	14,007
Jun 3, 2026	117.66	117.66	114.41	114.50	114.50	-3.37%	17,615
Jun 2, 2026	117.00	118.60	116.87	118.50	118.50	1.18%	7,418
Jun 1, 2026	117.00	117.60	115.07	117.12	117.12	0.03%	10,251
May 29, 2026	115.00	117.08	112.80	117.08	117.08	1.13%	9,750
May 28, 2026	112.91	116.15	112.91	115.77	115.77	3.72%	15,669
May 27, 2026	111.77	111.77	110.02	111.62	111.62	-0.22%	7,700
May 26, 2026	110.95	112.25	110.02	111.87	111.87	3.30%	13,652
May 22, 2026	105.20	108.32	105.20	108.30	108.30	3.83%	11,077
May 21, 2026	103.15	104.31	102.91	104.31	104.31	0.18%	4,599
May 20, 2026	102.40	104.12	102.40	104.12	104.12	2.53%	5,927
May 19, 2026	101.75	101.96	100.36	101.55	101.55	-0.80%	5,573
May 18, 2026	101.82	102.37	100.96	102.37	102.37	1.68%	5,510
May 15, 2026	100.73	101.43	100.48	100.67	100.67	-2.03%	5,423
May 14, 2026	101.28	102.84	100.73	102.75	102.75	2.49%	6,170
May 13, 2026	100.06	100.70	98.70	100.26	100.26	0.39%	3,122
May 12, 2026	100.25	100.61	97.88	99.87	99.87	-0.71%	6,338
May 11, 2026	99.49	101.02	99.49	100.58	100.58	1.20%	11,384
May 8, 2026	97.89	99.39	97.28	99.39	99.39	2.43%	6,472
May 7, 2026	97.89	98.40	96.60	97.02	97.02	-0.65%	10,206
May 6, 2026	96.10	97.67	95.35	97.66	97.66	1.94%	6,603
May 5, 2026	96.42	96.42	95.35	95.80	95.80	0.45%	4,620
May 4, 2026	95.46	96.61	95.11	95.37	95.37	0.29%	13,936
May 1, 2026	95.34	95.34	94.60	95.10	95.09	0.26%	3,145
Apr 30, 2026	93.16	94.90	93.16	94.85	94.85	2.95%	4,823
Apr 29, 2026	91.85	92.13	91.44	92.13	92.13	-0.68%	4,152
Apr 28, 2026	92.96	93.37	91.88	92.76	92.76	-0.56%	18,214
Apr 27, 2026	93.33	93.33	92.49	93.28	93.28	0.04%	3,809
Apr 24, 2026	94.31	94.31	92.63	93.24	93.24	-0.44%	10,638
Apr 23, 2026	95.54	95.54	92.50	93.65	93.65	-2.53%	17,416
Apr 22, 2026	97.11	97.35	95.31	96.08	96.08	0.88%	31,685
Apr 21, 2026	96.09	97.05	95.24	95.24	95.24	-0.19%	8,081
Apr 20, 2026	95.22	95.67	94.86	95.42	95.42	0.69%	3,373
Apr 17, 2026	95.55	96.29	94.76	94.77	94.77	0.26%	24,478
Apr 16, 2026	93.13	94.52	92.92	94.52	94.52	2.34%	6,705
Apr 15, 2026	91.62	92.37	91.37	92.36	92.36	1.41%	8,333
Apr 14, 2026	92.26	92.26	90.79	91.08	91.08	-0.19%	7,119
Apr 13, 2026	87.99	91.31	87.99	91.26	91.26	2.95%	12,802
Apr 10, 2026	88.91	89.19	88.59	88.64	88.64	-1.13%	7,001
Apr 9, 2026	91.60	91.60	89.48	89.66	89.66	-2.26%	5,723
Apr 8, 2026	92.97	93.27	91.19	91.73	91.73	2.22%	9,552
Apr 7, 2026	89.40	89.99	88.40	89.74	89.74	0.10%	6,753
Apr 6, 2026	89.29	90.08	89.07	89.65	89.65	0.37%	12,041