FRA:CIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	147.82	147.82	147.36	147.36	-	-2.62%	-
Jun 25, 2026	147.90	151.32	147.64	151.32	151.32	0.04%	96
Jun 24, 2026	147.90	151.26	147.90	151.26	151.26	1.65%	4
Jun 23, 2026	147.52	148.80	147.52	148.80	148.80	0.13%	73
Jun 22, 2026	148.60	148.60	148.60	148.60	148.60	0.03%	-
Jun 19, 2026	148.86	149.82	148.56	148.56	148.56	-0.89%	52
Jun 18, 2026	146.66	149.90	146.66	149.90	149.90	-1.04%	100
Jun 17, 2026	151.48	151.48	151.48	151.48	151.48	0.36%	-
Jun 16, 2026	150.16	150.94	150.16	150.94	150.94	0.65%	106
Jun 15, 2026	150.84	150.98	149.96	149.96	149.96	-4.33%	205
Jun 12, 2026	156.74	156.74	156.74	156.74	156.74	0.35%	-
Jun 11, 2026	156.20	156.20	156.20	156.20	156.20	0.08%	-
Jun 10, 2026	154.92	156.08	154.92	156.08	156.08	0.88%	10
Jun 9, 2026	150.04	154.72	150.02	154.72	154.72	-0.23%	68
Jun 8, 2026	155.08	155.08	155.08	155.08	155.08	0.32%	-
Jun 5, 2026	154.38	154.58	154.38	154.58	154.58	2.70%	70
Jun 4, 2026	150.52	150.52	150.52	150.52	150.52	1.28%	8
Jun 3, 2026	148.62	148.62	148.62	148.62	148.62	0.49%	8
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%	-