FRA:CIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	140.52	140.82	137.92	138.76	138.76	-1.81%	234
May 12, 2026	139.58	141.32	139.58	141.32	141.32	1.48%	167
May 11, 2026	141.02	141.24	139.26	139.26	139.26	-2.44%	54
May 8, 2026	144.50	144.50	142.74	142.74	142.74	-0.85%	398
May 7, 2026	143.62	143.96	143.50	143.96	143.96	-0.24%	368
May 6, 2026	143.56	144.30	143.56	144.30	144.30	0.21%	10
May 5, 2026	142.60	144.00	142.52	144.00	144.00	1.24%	158
May 4, 2026	144.16	144.52	142.24	142.24	142.24	-4.06%	508
Apr 30, 2026	148.24	148.72	148.00	148.26	148.26	0.73%	160
Apr 29, 2026	148.46	149.40	147.18	147.18	147.18	-0.16%	55
Apr 28, 2026	148.36	148.36	147.42	147.42	147.42	-1.68%	107
Apr 27, 2026	149.32	149.94	149.22	149.94	149.94	-0.15%	55
Apr 24, 2026	151.68	151.68	150.16	150.16	150.16	1.16%	6
Apr 23, 2026	148.44	148.44	148.44	148.44	148.44	-0.93%	-
Apr 22, 2026	149.84	149.84	149.84	149.84	149.84	-1.17%	-
Apr 21, 2026	151.40	151.96	151.40	151.62	151.62	-0.79%	37
Apr 20, 2026	152.32	152.82	151.92	152.82	152.82	1.33%	117
Apr 17, 2026	150.82	150.82	150.82	150.82	150.82	0.01%	-
Apr 16, 2026	149.18	150.80	149.18	150.80	150.80	1.28%	7
Apr 15, 2026	149.04	149.04	148.90	148.90	148.90	0.16%	3
Apr 14, 2026	148.90	148.90	148.66	148.66	148.66	-0.72%	1,000
Apr 13, 2026	148.66	149.74	148.66	149.74	149.74	0.77%	21
Apr 10, 2026	148.58	148.60	148.58	148.60	148.60	-0.39%	11
Apr 9, 2026	149.18	149.18	149.18	149.18	149.18	1.29%	-
Apr 8, 2026	144.12	148.04	144.12	147.28	147.28	-0.81%	168
Apr 7, 2026	148.48	148.48	148.48	148.48	148.48	0.39%	-
Apr 2, 2026	147.65	147.90	147.65	147.90	147.90	1.54%	44
Apr 1, 2026	145.65	145.65	145.65	145.65	145.65	-0.27%	-
Mar 31, 2026	146.25	146.25	146.05	146.05	146.05	-0.78%	50
Mar 30, 2026	143.25	147.20	143.25	147.20	147.20	1.45%	50
Mar 27, 2026	146.70	147.05	145.10	145.10	145.10	-0.82%	120
Mar 26, 2026	152.70	152.70	146.30	146.30	146.30	-3.94%	312
Mar 25, 2026	153.50	153.50	151.15	152.30	152.30	-1.68%	215
Mar 24, 2026	156.00	156.00	154.90	154.90	154.90	-1.40%	86
Mar 23, 2026	154.25	157.10	154.25	157.10	157.10	-0.32%	159
Mar 20, 2026	156.90	157.60	156.90	157.60	157.60	-2.54%	40
Mar 19, 2026	161.70	161.70	161.70	161.70	161.70	-3.69%	-
Mar 18, 2026	166.25	167.90	166.25	167.90	167.90	-0.21%	25
Mar 17, 2026	167.20	168.25	167.20	168.25	168.25	-0.53%	13
Mar 16, 2026	169.20	169.20	169.15	169.15	169.15	0.68%	15
Mar 13, 2026	168.00	168.00	168.00	168.00	168.00	-1.84%	-
Mar 12, 2026	171.15	171.15	171.15	171.15	171.15	-2.34%	-
Mar 11, 2026	168.70	175.25	164.70	175.25	175.25	4.01%	643
Mar 10, 2026	171.40	171.40	168.50	168.50	168.50	-2.99%	21
Mar 9, 2026	175.55	175.90	173.70	173.70	173.70	-1.19%	110
Mar 6, 2026	175.80	175.80	175.80	175.80	175.80	-0.06%	-
Mar 5, 2026	171.95	175.90	171.95	175.90	175.90	1.56%	171
Mar 4, 2026	172.70	173.20	172.70	173.20	173.20	-0.63%	11
Mar 3, 2026	171.60	174.30	171.60	174.30	174.30	4.31%	316
Mar 2, 2026	169.40	169.40	167.10	167.10	167.10	-1.71%	300