FIT Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	17.55	18.20	17.50	17.95	17.95	8.13%	749,157
Nov 12, 2026	16.80	17.05	16.50	16.60	16.60	-1.78%	271,516
Nov 11, 2026	16.80	17.10	16.70	16.90	16.90	-0.29%	165,810
Nov 10, 2026	17.45	17.45	16.75	16.95	16.95	-1.74%	270,725
Nov 9, 2026	16.75	17.90	16.75	17.25	17.25	3.60%	273,509
Nov 6, 2026	16.00	16.85	15.55	16.65	16.65	-1.48%	642,713
Nov 5, 2026	17.35	17.65	16.90	16.90	16.90	-1.17%	360,731
Nov 4, 2026	17.05	17.20	16.60	17.10	17.10	1.48%	536,276
Nov 3, 2026	17.60	17.70	16.80	16.85	16.85	-4.80%	440,351
Nov 2, 2026	17.30	18.10	17.30	17.70	17.70	-	354,646
Oct 30, 2026	18.20	18.20	17.65	17.70	17.70	-2.75%	310,014
Oct 29, 2026	18.20	18.20	18.00	18.20	18.20	-	166,017
Oct 28, 2026	18.30	18.50	18.20	18.20	18.20	-	381,023
Oct 27, 2026	19.55	19.65	17.80	18.20	18.20	-6.91%	834,384
Oct 22, 2026	19.95	20.40	19.55	19.55	19.55	-2.01%	697,018
Oct 21, 2026	20.30	20.40	19.90	19.95	19.95	-0.75%	292,476
Oct 20, 2026	19.50	20.25	19.50	20.10	20.10	2.81%	548,636
Oct 19, 2026	20.15	20.15	19.50	19.55	19.55	-2.98%	340,287
Oct 16, 2026	20.15	20.45	20.15	20.15	20.15	0.25%	178,768
Oct 15, 2026	20.10	20.20	19.95	20.10	20.10	-0.25%	307,863
Oct 14, 2026	19.90	20.30	19.85	20.15	20.15	1.26%	361,775
Oct 13, 2026	19.90	20.00	19.80	19.90	19.90	-0.50%	324,505
Oct 12, 2026	20.05	20.30	19.70	20.00	20.00	-0.99%	1,420,091
Oct 8, 2026	20.30	20.35	20.10	20.20	20.20	-0.74%	366,814
Oct 7, 2026	20.60	20.65	20.35	20.35	20.35	-1.21%	215,571
Oct 6, 2026	20.65	20.80	20.50	20.60	20.60	-	394,696
Oct 5, 2026	20.80	20.80	20.45	20.60	20.60	-	484,994
Oct 2, 2026	20.55	20.65	20.50	20.60	20.60	-0.24%	338,517
Oct 1, 2026	20.65	20.70	20.45	20.65	20.65	-	358,923
Sep 30, 2026	20.60	20.75	20.20	20.65	20.65	-	663,198
Sep 29, 2026	20.70	20.90	20.60	20.65	20.65	-0.24%	426,421
Sep 24, 2026	20.60	20.75	20.50	20.70	20.70	0.24%	156,631
Sep 23, 2026	20.90	20.90	20.45	20.65	20.65	-0.48%	453,062
Sep 22, 2026	21.15	21.15	20.70	20.75	20.75	-1.43%	324,228
Sep 21, 2026	20.65	21.20	20.50	21.05	21.05	2.18%	939,277
Sep 18, 2026	21.00	21.20	20.60	20.60	20.60	-0.72%	455,691
Sep 17, 2026	20.70	20.95	20.70	20.75	20.75	0.73%	283,608
Sep 16, 2026	20.50	20.70	20.50	20.60	20.60	0.24%	210,116
Sep 15, 2026	20.55	20.70	20.35	20.55	20.55	-0.24%	684,780
Sep 14, 2026	20.70	20.85	20.25	20.60	20.60	-0.48%	382,381
Sep 11, 2026	21.00	21.10	20.70	20.70	20.70	-2.36%	521,490
Sep 10, 2026	20.85	21.25	20.70	21.20	21.20	2.17%	379,649
Sep 9, 2026	20.60	20.90	20.55	20.75	20.75	0.48%	153,954
Sep 8, 2026	20.65	20.75	20.55	20.65	20.65	-	429,005
Sep 7, 2026	21.15	21.20	20.65	20.65	20.65	-2.59%	553,160
Sep 4, 2026	21.05	21.25	20.50	21.20	21.20	0.95%	761,792
Sep 3, 2026	21.25	21.50	20.95	21.00	21.00	-0.94%	690,998
Sep 2, 2026	22.00	22.00	20.95	21.20	21.20	-1.85%	683,604
Sep 1, 2026	20.75	21.95	20.75	21.60	21.60	2.86%	2,904,437
Aug 31, 2026	20.70	21.05	20.55	21.00	21.00	1.20%	560,112