FRA:CIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	148.62	148.62	148.62	148.62	-	0.49%	-
Jun 2, 2026	147.92	147.92	147.90	147.90	147.90	1.22%	8
Jun 1, 2026	145.80	146.12	145.80	146.12	146.12	-1.35%	38
May 29, 2026	148.12	148.12	148.12	148.12	148.12	1.62%	-
May 28, 2026	145.70	145.76	145.70	145.76	145.76	-0.49%	34
May 27, 2026	146.46	146.48	146.46	146.48	146.48	-0.70%	3
May 26, 2026	147.84	147.84	147.52	147.52	147.52	-0.01%	110
May 25, 2026	147.54	147.54	147.54	147.54	147.54	-0.27%	-
May 22, 2026	147.94	147.94	147.94	147.94	147.94	0.56%	120
May 21, 2026	146.96	147.12	146.96	147.12	147.12	-0.72%	120
May 20, 2026	148.18	148.18	148.18	148.18	148.18	-0.87%	-
May 19, 2026	149.48	149.48	149.48	149.48	149.48	3.69%	-
May 18, 2026	144.16	144.16	144.16	144.16	144.16	2.05%	-
May 15, 2026	141.26	141.26	141.26	141.26	141.26	1.81%	-
May 14, 2026	139.14	139.14	139.14	139.14	138.75	0.27%	-
May 13, 2026	140.52	140.82	137.92	138.76	138.38	-1.81%	234
May 12, 2026	139.58	141.32	139.58	141.32	140.93	1.48%	167
May 11, 2026	141.02	141.24	139.26	139.26	138.87	-2.44%	54
May 8, 2026	144.50	144.50	142.74	142.74	142.34	-0.85%	398
May 7, 2026	143.62	143.96	143.50	143.96	143.56	-0.24%	368
May 6, 2026	143.56	144.30	143.56	144.30	143.90	0.21%	10
May 5, 2026	142.60	144.00	142.52	144.00	143.60	1.24%	158
May 4, 2026	144.16	144.52	142.24	142.24	141.85	-4.06%	508
Apr 30, 2026	148.24	148.72	148.00	148.26	147.85	0.73%	160
Apr 29, 2026	148.46	149.40	147.18	147.18	146.77	-0.16%	55
Apr 28, 2026	148.36	148.36	147.42	147.42	147.01	-1.68%	107
Apr 27, 2026	149.32	149.94	149.22	149.94	149.52	-0.15%	55
Apr 24, 2026	151.68	151.68	150.16	150.16	149.74	1.16%	6
Apr 23, 2026	148.44	148.44	148.44	148.44	148.03	-0.93%	-
Apr 22, 2026	149.84	149.84	149.84	149.84	149.42	-1.17%	-
Apr 21, 2026	151.40	151.96	151.40	151.62	151.20	-0.79%	37
Apr 20, 2026	152.32	152.82	151.92	152.82	152.40	1.33%	117
Apr 17, 2026	150.82	150.82	150.82	150.82	150.40	0.01%	-
Apr 16, 2026	149.18	150.80	149.18	150.80	150.38	1.28%	7
Apr 15, 2026	149.04	149.04	148.90	148.90	148.49	0.16%	3
Apr 14, 2026	148.90	148.90	148.66	148.66	148.25	-0.72%	1,000
Apr 13, 2026	148.66	149.74	148.66	149.74	149.33	0.77%	21
Apr 10, 2026	148.58	148.60	148.58	148.60	148.19	-0.39%	11
Apr 9, 2026	149.18	149.18	149.18	149.18	148.77	1.29%	-
Apr 8, 2026	144.12	148.04	144.12	147.28	146.87	-0.81%	168
Apr 7, 2026	148.48	148.48	148.48	148.48	148.07	0.39%	-
Apr 2, 2026	147.65	147.90	147.65	147.90	147.49	1.54%	44
Apr 1, 2026	145.65	145.65	145.65	145.65	145.25	-0.27%	-
Mar 31, 2026	146.25	146.25	146.05	146.05	145.65	-0.78%	50
Mar 30, 2026	143.25	147.20	143.25	147.20	146.79	1.45%	50
Mar 27, 2026	146.70	147.05	145.10	145.10	144.70	-0.82%	120
Mar 26, 2026	152.70	152.70	146.30	146.30	145.89	-3.94%	312
Mar 25, 2026	153.50	153.50	151.15	152.30	151.88	-1.68%	215
Mar 24, 2026	156.00	156.00	154.90	154.90	154.47	-1.40%	86
Mar 23, 2026	154.25	157.10	154.25	157.10	156.66	-0.32%	159