FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	112.69	112.69	111.03	111.03	111.03	-1.49%	6,055
Sep 24, 2026	111.75	113.12	111.75	112.71	112.71	-0.03%	3,772
Sep 23, 2026	112.18	113.24	112.05	112.74	112.74	0.02%	18,091
Sep 22, 2026	113.35	113.35	111.59	112.72	112.72	0.06%	5,764
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
Aug 17, 2026	119.25	119.25	117.62	117.70	117.65	-1.42%	4,116
Aug 14, 2026	120.40	120.45	119.07	119.40	119.35	-0.13%	9,067
Aug 13, 2026	118.82	119.69	118.04	119.56	119.51	1.14%	4,160
Aug 12, 2026	117.98	118.37	117.41	118.22	118.17	0.51%	6,909
Aug 11, 2026	117.14	118.21	116.67	117.61	117.56	0.62%	9,833
Aug 10, 2026	116.49	117.72	116.40	116.89	116.84	0.83%	7,700
Aug 7, 2026	114.50	115.93	114.37	115.93	115.88	2.08%	8,049
Aug 6, 2026	111.45	113.58	111.45	113.57	113.52	-0.24%	5,613
Aug 5, 2026	115.47	116.20	113.84	113.84	113.79	-0.36%	5,622
Aug 4, 2026	112.15	114.41	112.13	114.25	114.21	3.61%	7,048
Aug 3, 2026	106.63	110.27	106.63	110.27	110.23	3.41%	11,593
Jul 31, 2026	106.53	106.86	104.49	106.63	106.59	1.14%	7,722
Jul 30, 2026	103.06	105.53	103.02	105.43	105.39	2.83%	5,109
Jul 29, 2026	106.84	106.84	102.49	102.53	102.49	-3.98%	14,783
Jul 28, 2026	105.86	107.43	104.68	106.78	106.74	-0.80%	7,307
Jul 27, 2026	107.80	108.75	107.09	107.64	107.60	1.13%	5,551
Jul 24, 2026	107.46	107.46	106.40	106.44	106.40	-0.44%	5,127
Jul 23, 2026	106.01	108.16	106.01	106.91	106.87	0.05%	5,697
Jul 22, 2026	108.40	108.40	106.46	106.85	106.81	-0.94%	7,546
Jul 21, 2026	107.34	108.08	107.14	107.86	107.82	0.63%	17,012
Jul 20, 2026	107.50	108.57	107.19	107.19	107.14	-0.29%	5,530
Jul 17, 2026	106.00	108.32	105.58	107.50	107.46	0.18%	9,420