FIT Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.60	18.25	16.50	18.25	18.25	9.94%	2,025,386
May 28, 2026	16.30	17.15	16.30	16.60	16.60	3.43%	1,452,630
May 27, 2026	16.30	16.50	15.85	16.05	16.05	-0.62%	1,027,593
May 26, 2026	16.10	16.50	15.80	16.15	16.15	0.94%	940,586
May 25, 2026	16.35	16.90	15.65	16.00	16.00	-0.93%	1,231,762
May 22, 2026	15.80	16.45	15.30	16.15	16.15	2.87%	1,609,275
May 21, 2026	15.15	15.80	15.15	15.70	15.70	5.02%	1,445,496
May 20, 2026	15.55	15.55	14.70	14.95	14.95	-4.78%	2,074,798
May 19, 2026	15.35	15.70	14.85	15.70	15.70	1.29%	2,106,931
May 18, 2026	14.65	16.65	14.65	15.50	15.50	-4.32%	8,161,868
May 15, 2026	16.20	16.20	16.20	16.20	16.20	-9.75%	401,564
May 14, 2026	17.95	17.95	17.95	17.95	17.95	-9.80%	250,760
May 12, 2026	20.30	20.35	19.85	19.90	19.90	-1.97%	684,082
May 11, 2026	20.70	20.75	20.20	20.30	20.30	-1.69%	467,907
May 8, 2026	21.05	21.30	20.35	20.65	20.65	-1.90%	604,701
May 7, 2026	20.30	21.20	20.00	21.05	21.05	4.73%	843,458
May 6, 2026	20.30	20.45	19.95	20.10	20.10	0.25%	636,691
May 5, 2026	19.80	20.30	19.80	20.05	20.05	1.78%	518,232
May 4, 2026	20.05	20.10	19.60	19.70	19.70	-0.76%	703,178
Apr 30, 2026	20.60	20.60	19.70	19.85	19.85	-3.87%	753,814
Apr 29, 2026	20.20	20.70	20.00	20.65	20.65	2.23%	675,808
Apr 28, 2026	20.50	20.50	19.80	20.20	20.20	-1.46%	775,717
Apr 27, 2026	21.80	21.80	20.20	20.50	20.50	3.27%	2,451,786
Apr 24, 2026	20.90	21.00	19.70	19.85	19.85	-3.64%	941,467
Apr 23, 2026	21.30	22.00	20.40	20.60	20.60	-3.29%	1,367,684
Apr 22, 2026	23.50	23.55	21.30	21.30	21.30	-8.58%	3,582,209
Apr 21, 2026	23.30	23.30	23.30	23.30	23.30	9.91%	690,244
Apr 20, 2026	21.20	21.20	21.20	21.20	21.20	9.84%	486,040
Apr 17, 2026	19.50	19.70	19.05	19.30	19.30	0.52%	1,068,870
Apr 16, 2026	18.25	19.30	18.20	19.20	19.20	5.79%	1,392,779
Apr 15, 2026	18.00	19.40	17.75	18.15	18.15	2.54%	2,323,797
Apr 14, 2026	17.40	17.75	17.25	17.70	17.70	4.42%	996,335
Apr 13, 2026	17.30	17.35	16.60	16.95	16.95	-2.02%	1,270,577
Apr 10, 2026	17.55	17.85	17.25	17.30	17.30	0.58%	624,807
Apr 9, 2026	18.55	18.55	17.15	17.20	17.20	-4.97%	1,726,281
Apr 8, 2026	17.05	18.55	16.70	18.10	18.10	1.97%	3,716,566
Apr 7, 2026	17.75	17.75	17.75	17.75	17.75	-9.90%	1,128,305
Apr 2, 2026	19.70	19.70	19.70	19.70	19.70	-9.84%	1,449,183
Apr 1, 2026	22.25	22.25	21.65	21.85	21.85	0.92%	387,471
Mar 31, 2026	22.20	22.35	21.60	21.65	21.65	-3.56%	626,281
Mar 30, 2026	22.95	22.95	22.40	22.45	22.45	-3.23%	464,698
Mar 27, 2026	23.50	23.50	23.00	23.20	23.20	-1.28%	234,219
Mar 26, 2026	23.60	23.80	23.40	23.50	23.50	0.86%	361,797
Mar 25, 2026	23.30	23.35	23.00	23.30	23.30	1.53%	354,605
Mar 24, 2026	23.75	23.75	22.80	22.95	22.95	-0.43%	380,289
Mar 23, 2026	23.05	23.95	22.90	23.05	23.05	-2.12%	492,512
Mar 20, 2026	23.05	23.90	23.05	23.55	23.55	2.17%	479,629
Mar 19, 2026	23.90	23.95	23.00	23.05	23.05	-3.56%	531,542
Mar 18, 2026	24.90	24.90	23.90	23.90	23.90	-2.05%	430,471
Mar 17, 2026	24.00	24.65	24.00	24.40	24.40	2.31%	673,276