FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	119.25	119.25	117.62	117.70	117.70	-1.42%	4,116
Aug 14, 2026	120.40	120.45	119.07	119.40	119.40	-0.13%	9,067
Aug 13, 2026	118.82	119.69	118.04	119.56	119.56	1.14%	4,160
Aug 12, 2026	117.98	118.37	117.41	118.22	118.22	0.51%	6,909
Aug 11, 2026	117.14	118.21	116.67	117.61	117.61	0.62%	9,833
Aug 10, 2026	116.49	117.72	116.40	116.89	116.89	0.83%	7,700
Aug 7, 2026	114.50	115.93	114.37	115.93	115.93	2.08%	8,049
Aug 6, 2026	111.45	113.58	111.45	113.57	113.57	-0.24%	5,613
Aug 5, 2026	115.47	116.20	113.84	113.84	113.84	-0.36%	5,622
Aug 4, 2026	112.15	114.41	112.13	114.25	114.25	3.61%	7,048
Aug 3, 2026	106.63	110.27	106.63	110.27	110.27	3.41%	11,593
Jul 31, 2026	106.53	106.86	104.49	106.63	106.63	1.14%	7,722
Jul 30, 2026	103.06	105.53	103.02	105.43	105.43	2.83%	5,109
Jul 29, 2026	106.84	106.84	102.49	102.53	102.53	-3.98%	14,783
Jul 28, 2026	105.86	107.43	104.68	106.78	106.78	-0.80%	7,307
Jul 27, 2026	107.80	108.75	107.09	107.64	107.64	1.13%	5,551
Jul 24, 2026	107.46	107.46	106.40	106.44	106.44	-0.44%	5,127
Jul 23, 2026	106.01	108.16	106.01	106.91	106.91	0.05%	5,697
Jul 22, 2026	108.40	108.40	106.46	106.85	106.85	-0.94%	7,546
Jul 21, 2026	107.34	108.08	107.14	107.86	107.86	0.63%	17,012
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%	4,947
Jul 13, 2026	110.07	110.07	108.03	108.50	108.50	-1.55%	7,201
Jul 10, 2026	112.32	112.67	110.09	110.21	110.21	-1.76%	13,128
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%	4,935
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%	5,472
Jun 30, 2026	111.15	112.49	110.99	112.37	112.37	3.06%	9,654
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%	10,874
Jun 24, 2026	104.91	104.91	103.27	103.27	103.27	-1.39%	5,775
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