FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	113.40	114.69	113.40	114.55	114.55	1.70%	7,530
Oct 26, 2026	109.76	112.69	109.76	112.64	112.64	2.82%	6,079
Oct 23, 2026	105.80	109.58	105.28	109.55	109.55	2.71%	3,853
Oct 22, 2026	107.16	107.81	105.90	106.66	106.66	-1.13%	6,697
Oct 21, 2026	107.00	108.12	107.00	107.88	107.88	2.10%	9,632
Oct 20, 2026	105.41	106.00	105.41	105.67	105.67	0.33%	2,146
Oct 19, 2026	104.64	105.62	104.64	105.32	105.32	0.96%	3,294
Oct 16, 2026	108.00	108.00	104.06	104.32	104.32	-2.91%	5,176
Oct 15, 2026	105.41	107.45	104.95	107.45	107.45	0.96%	5,516
Oct 14, 2026	108.44	108.95	106.23	106.43	106.43	-3.33%	8,086
Oct 13, 2026	110.67	110.76	110.10	110.10	110.10	-0.48%	3,596
Oct 12, 2026	113.10	113.10	110.62	110.63	110.63	-2.34%	2,702
Oct 9, 2026	111.88	113.28	111.88	113.28	113.28	2.40%	3,334
Oct 8, 2026	110.69	111.49	109.89	110.62	110.62	-0.64%	7,088
Oct 7, 2026	112.96	112.96	110.93	111.34	111.34	-2.41%	6,812
Oct 6, 2026	114.38	114.45	113.89	114.09	114.09	0.92%	9,718
Oct 5, 2026	112.77	113.38	112.77	113.05	113.05	0.44%	3,439
Oct 2, 2026	112.58	113.05	112.06	112.55	112.55	1.03%	5,169
Oct 1, 2026	111.43	111.48	110.66	111.40	111.40	0.52%	5,671
Sep 30, 2026	110.29	112.00	110.29	110.82	110.82	0.45%	22,749
Sep 29, 2026	110.47	110.47	109.57	110.32	110.32	-0.24%	4,646
Sep 28, 2026	109.67	111.38	109.67	110.58	110.58	-0.40%	4,671
Sep 25, 2026	112.69	112.69	111.03	111.03	111.03	-1.49%	6,057
Sep 24, 2026	111.75	113.12	111.75	112.71	112.71	-0.03%	3,873
Sep 23, 2026	112.18	113.24	112.05	112.74	112.74	0.02%	18,092
Sep 22, 2026	113.35	113.35	111.59	112.72	112.72	0.06%	5,765
Sep 21, 2026	110.68	112.66	110.68	112.66	112.65	2.68%	5,618
Sep 18, 2026	109.38	109.87	109.18	109.76	109.72	-1.44%	5,002
Sep 17, 2026	111.52	111.97	111.35	111.36	111.32	1.28%	4,402
Sep 16, 2026	110.39	110.79	108.98	109.96	109.91	-0.38%	4,898
Sep 15, 2026	109.05	110.77	108.44	110.37	110.32	1.12%	8,012
Sep 14, 2026	105.98	109.62	105.98	109.15	109.10	2.67%	5,567
Sep 11, 2026	106.82	107.15	106.02	106.31	106.27	0.15%	6,764
Sep 10, 2026	106.88	107.51	106.16	106.16	106.11	-0.51%	2,616
Sep 9, 2026	107.75	107.75	106.70	106.70	106.66	-1.05%	2,552
Sep 8, 2026	107.33	108.66	107.12	107.83	107.79	-0.17%	4,223
Sep 4, 2026	108.03	108.20	107.88	108.01	107.97	-0.22%	4,619
Sep 3, 2026	108.18	108.25	107.52	108.25	108.20	1.19%	2,315
Sep 2, 2026	107.63	107.63	106.29	106.98	106.93	-0.87%	8,656
Sep 1, 2026	110.12	110.12	107.82	107.91	107.87	-3.18%	8,209
Aug 31, 2026	111.48	112.13	110.81	111.45	111.40	0.05%	9,289
Aug 28, 2026	114.36	114.36	111.32	111.39	111.34	-2.46%	14,884
Aug 27, 2026	112.26	114.32	112.26	114.20	114.15	3.92%	13,211
Aug 26, 2026	108.70	110.23	108.70	109.89	109.85	0.92%	7,591
Aug 25, 2026	110.09	110.09	108.52	108.89	108.85	-0.63%	5,662
Aug 24, 2026	111.49	111.49	109.58	109.58	109.54	-2.25%	13,014
Aug 21, 2026	112.02	112.27	111.29	112.10	112.05	0.75%	2,929
Aug 20, 2026	113.29	113.29	110.87	111.27	111.22	-2.48%	6,260
Aug 19, 2026	117.03	117.03	113.35	114.10	114.05	-1.99%	9,789
Aug 18, 2026	118.05	118.05	116.18	116.42	116.37	-1.09%	6,745