FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	112.62	115.21	112.62	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
May 13, 2026	100.06	100.70	98.70	100.26	100.25	0.39%	3,122
May 12, 2026	100.25	100.61	97.88	99.87	99.86	-0.71%	6,338
May 11, 2026	99.49	101.02	99.49	100.58	100.57	1.20%	11,384
May 8, 2026	97.89	99.39	97.28	99.39	99.38	2.43%	6,472
May 7, 2026	97.89	98.40	96.60	97.02	97.01	-0.65%	10,206
May 6, 2026	96.10	97.67	95.35	97.66	97.65	1.94%	6,603
May 5, 2026	96.42	96.42	95.35	95.80	95.79	0.45%	4,620
May 4, 2026	95.46	96.61	95.11	95.37	95.36	0.29%	13,936
May 1, 2026	95.34	95.34	94.60	95.10	95.08	0.26%	3,145
Apr 30, 2026	93.16	94.90	93.16	94.85	94.84	2.95%	4,823
Apr 29, 2026	91.85	92.13	91.44	92.13	92.12	-0.68%	4,152
Apr 28, 2026	92.96	93.37	91.88	92.76	92.75	-0.56%	18,214
Apr 27, 2026	93.33	93.33	92.49	93.28	93.27	0.04%	3,809
Apr 24, 2026	94.31	94.31	92.63	93.24	93.23	-0.44%	10,638
Apr 23, 2026	95.54	95.54	92.50	93.65	93.64	-2.53%	17,416