Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FITKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.6802 | -0.0067 | -0.98% | 0.684 | 0.715 | 0.6662 | 63,436,515.00 |
| Jun 25 2024 | 0.6869 | 0.0269 | 4.08% | 0.6805 | 0.6923 | 0.6645 | 25,206,313.00 |
| Jun 24 2024 | 0.660 | -0.0059 | -0.89% | 0.6737 | 0.697 | 0.6405 | 43,681,338.00 |
| Jun 23 2024 | 0.6659 | -0.0615 | -8.45% | 0.7282 | 0.7283 | 0.6659 | 38,514,067.00 |
| Jun 22 2024 | 0.7274 | 0.0047 | 0.65% | 0.7181 | 0.7292 | 0.7139 | 23,614,330.00 |
| Jun 21 2024 | 0.7227 | -0.0051 | -0.70% | 0.7213 | 0.7817 | 0.7058 | 51,529,915.00 |
| Jun 20 2024 | 0.7278 | 0.0569 | 8.48% | 0.6708 | 0.7772 | 0.6708 | 58,636,433.00 |
| Jun 19 2024 | 0.6709 | 0.0049 | 0.74% | 0.6733 | 0.7035 | 0.6528 | 43,028,504.00 |
| Jun 18 2024 | 0.666 | -0.0622 | -8.54% | 0.717 | 0.717 | 0.580 | 65,441,358.00 |
| Jun 17 2024 | 0.7282 | -0.1609 | -18.10% | 0.889 | 0.889 | 0.6453 | 160,521,037.00 |
| Jun 16 2024 | 0.8891 | -0.0039 | -0.44% | 0.9001 | 0.9244 | 0.8721 | 20,928,655.00 |
| Jun 15 2024 | 0.893 | 0.0041 | 0.46% | 0.8879 | 0.9072 | 0.8822 | 15,784,797.00 |
| Jun 14 2024 | 0.8889 | -0.0511 | -5.44% | 0.9341 | 0.9575 | 0.8749 | 23,891,000.00 |
| Jun 13 2024 | 0.940 | -0.0047 | -0.50% | 0.9439 | 0.9579 | 0.9281 | 31,750,975.00 |
| Jun 12 2024 | 0.9447 | -0.0003 | -0.03% | 0.9498 | 1.03 | 0.9281 | 43,092,664.00 |
| Jun 11 2024 | 0.945 | -0.0184 | -1.91% | 0.9582 | 0.9648 | 0.9218 | 50,271,130.00 |
| Jun 10 2024 | 0.9634 | -0.0766 | -7.37% | 1.04 | 1.08 | 0.9571 | 123,800,949.00 |
| Jun 09 2024 | 1.04 | 0.070 | 7.60% | 0.9606 | 1.13 | 0.9523 | 59,636,166.00 |
| Jun 08 2024 | 0.9665 | -0.0205 | -2.08% | 0.9809 | 1.02 | 0.9577 | 29,522,927.00 |
| Jun 07 2024 | 0.987 | -0.094 | -8.70% | 1.07 | 1.08 | 0.9671 | 60,786,844.00 |
| Jun 06 2024 | 1.08 | 0.00 | 0.37% | 1.08 | 1.10 | 1.06 | 41,816,996.00 |
| Jun 05 2024 | 1.08 | -0.010 | -0.46% | 1.19 | 1.23 | 1.06 | 106,127,357.00 |
| Jun 04 2024 | 1.08 | 0.00 | 0.19% | 1.08 | 1.09 | 1.04 | 52,271,084.00 |
| Jun 03 2024 | 1.08 | -0.020 | -1.37% | 1.08 | 1.12 | 1.05 | 47,494,348.00 |
| Jun 02 2024 | 1.10 | -0.060 | -5.11% | 1.15 | 1.18 | 1.06 | 54,037,582.00 |
| Jun 01 2024 | 1.15 | 0.030 | 2.85% | 1.12 | 1.21 | 1.10 | 67,459,205.00 |
| May 31 2024 | 1.12 | -0.120 | -9.44% | 1.22 | 1.25 | 1.10 | 82,339,586.00 |
| May 30 2024 | 1.24 | 0.050 | 3.77% | 1.19 | 1.26 | 1.13 | 107,511,290.00 |
| May 29 2024 | 1.19 | 0.040 | 3.56% | 1.14 | 1.36 | 1.04 | 136,637,260.00 |
| May 28 2024 | 1.15 | 0.190 | 19.67% | 0.9686 | 1.28 | 0.9267 | 157,135,761.00 |
| May 27 2024 | 0.9635 | 0.1038 | 12.07% | 0.8593 | 1.06 | 0.853 | 97,096,377.00 |
| May 26 2024 | 0.8597 | 0.0141 | 1.67% | 0.8456 | 0.8716 | 0.8407 | 33,851,723.00 |
| May 25 2024 | 0.8456 | -0.0007 | -0.08% | 0.8569 | 0.8685 | 0.8377 | 48,344,014.00 |
| May 24 2024 | 0.8463 | -0.0328 | -3.73% | 0.8721 | 0.8768 | 0.8205 | 51,949,636.00 |
| May 23 2024 | 0.8791 | -0.0068 | -0.77% | 0.8851 | 0.8947 | 0.8499 | 48,891,222.00 |
| May 22 2024 | 0.8859 | -0.0265 | -2.90% | 0.9108 | 0.9164 | 0.8819 | 48,786,747.00 |
| May 21 2024 | 0.9124 | 0.0134 | 1.49% | 0.9059 | 0.9425 | 0.8985 | 65,705,193.00 |
| May 20 2024 | 0.899 | 0.0282 | 3.24% | 0.8799 | 0.9044 | 0.872 | 63,958,797.00 |
| May 19 2024 | 0.8708 | -0.0282 | -3.14% | 0.902 | 0.9037 | 0.8687 | 26,532,793.00 |
| May 18 2024 | 0.899 | -0.0005 | -0.06% | 0.8995 | 0.9048 | 0.8849 | 22,480,530.00 |
| May 17 2024 | 0.8995 | 0.0136 | 1.54% | 0.8777 | 0.909 | 0.8764 | 12,727,767.00 |
| May 16 2024 | 0.8859 | -0.0119 | -1.33% | 0.9039 | 0.9039 | 0.8722 | 28,991,269.00 |
| May 15 2024 | 0.8978 | 0.0378 | 4.40% | 0.8628 | 0.9043 | 0.8508 | 24,438,918.00 |
| May 14 2024 | 0.860 | -0.024 | -2.71% | 0.885 | 0.9169 | 0.860 | 40,801,782.00 |
| May 13 2024 | 0.884 | -0.0159 | -1.77% | 0.9082 | 0.9204 | 0.8676 | 72,511,712.00 |
| May 12 2024 | 0.8999 | -0.0048 | -0.53% | 0.9109 | 0.9206 | 0.8999 | 23,650,801.00 |
| May 11 2024 | 0.9047 | -0.0059 | -0.65% | 0.9186 | 0.9205 | 0.904 | 18,298,478.00 |
| May 10 2024 | 0.9106 | -0.0005 | -0.05% | 0.9111 | 0.931 | 0.9009 | 26,339,941.00 |
| May 09 2024 | 0.9111 | 0.0174 | 1.95% | 0.8958 | 0.9228 | 0.8845 | 31,451,852.00 |
| May 08 2024 | 0.8937 | -0.023 | -2.51% | 0.9133 | 0.924 | 0.8932 | 28,466,799.00 |
| May 07 2024 | 0.9167 | -0.0211 | -2.25% | 0.9312 | 0.9914 | 0.9064 | 62,534,898.00 |
| May 06 2024 | 0.9378 | 0.0461 | 5.17% | 0.9012 | 0.9913 | 0.8898 | 92,004,758.00 |
| May 05 2024 | 0.8917 | -0.0103 | -1.14% | 0.902 | 0.9099 | 0.8742 | 56,616,526.00 |
| May 04 2024 | 0.902 | -0.0029 | -0.32% | 0.9056 | 0.915 | 0.8915 | 51,311,240.00 |
| May 03 2024 | 0.9049 | 0.0485 | 5.66% | 0.8639 | 0.9199 | 0.8464 | 54,749,545.00 |
| May 02 2024 | 0.8564 | -0.0161 | -1.85% | 0.8729 | 0.8729 | 0.8298 | 45,927,305.00 |
| May 01 2024 | 0.8725 | -0.029 | -3.22% | 0.9045 | 0.9045 | 0.8159 | 83,115,079.00 |
| Apr 30 2024 | 0.9015 | -0.1005 | -10.03% | 0.9935 | 1.00 | 0.8944 | 98,002,764.00 |
| Apr 29 2024 | 1.00 | -0.040 | -3.93% | 1.14 | 1.16 | 0.914 | 143,556,219.00 |
| Apr 28 2024 | 1.04 | 0.130 | 13.85% | 0.9124 | 1.20 | 0.9008 | 62,220,539.00 |
| Apr 27 2024 | 0.9161 | 0.0261 | 2.93% | 0.9019 | 0.9218 | 0.8883 | 19,824,182.00 |
| Apr 26 2024 | 0.890 | -0.0366 | -3.95% | 0.9266 | 0.9381 | 0.8861 | 15,353,489.00 |
| Apr 25 2024 | 0.9266 | 0.0159 | 1.75% | 0.920 | 0.9358 | 0.8826 | 27,926,464.00 |
| Apr 24 2024 | 0.9107 | -0.0423 | -4.44% | 0.9586 | 0.9782 | 0.9021 | 25,145,998.00 |
| Apr 23 2024 | 0.953 | -0.0468 | -4.68% | 0.9997 | 0.9997 | 0.923 | 32,125,416.00 |
| Apr 22 2024 | 0.9998 | 0.0594 | 6.32% | 1.14 | 1.16 | 0.930 | 63,098,815.00 |
| Apr 21 2024 | 0.9404 | -0.0059 | -0.62% | 0.952 | 0.980 | 0.9262 | 27,491,695.00 |
| Apr 20 2024 | 0.9463 | 0.052 | 5.81% | 0.915 | 0.989 | 0.8943 | 20,918,737.00 |
| Apr 19 2024 | 0.8943 | -0.0057 | -0.63% | 0.900 | 0.918 | 0.850 | 41,009,963.00 |
| Apr 18 2024 | 0.900 | 0.0189 | 2.15% | 0.8876 | 0.9026 | 0.8651 | 62,573,293.00 |
| Apr 17 2024 | 0.8811 | -0.0742 | -7.77% | 0.9318 | 0.9707 | 0.8784 | 25,184,155.00 |
| Apr 16 2024 | 0.9553 | 0.035 | 3.80% | 0.9203 | 1.04 | 0.8827 | 47,670,029.00 |
| Apr 15 2024 | 0.9203 | 0.0245 | 2.73% | 0.9017 | 0.9525 | 0.8745 | 64,081,979.00 |
| Apr 14 2024 | 0.8958 | 0.0636 | 7.64% | 0.8394 | 0.903 | 0.7803 | 68,011,566.00 |
| Apr 13 2024 | 0.8322 | -0.1646 | -16.51% | 0.998 | 1.01 | 0.7505 | 78,064,524.00 |
| Apr 12 2024 | 0.9968 | -0.1382 | -12.18% | 1.14 | 1.16 | 0.9669 | 50,402,672.00 |
| Apr 11 2024 | 1.14 | -0.030 | -2.24% | 1.16 | 1.16 | 1.13 | 40,149,350.00 |
| Apr 10 2024 | 1.16 | -0.030 | -2.19% | 1.19 | 1.20 | 1.15 | 39,568,504.00 |
| Apr 09 2024 | 1.19 | -0.010 | -0.75% | 1.20 | 1.22 | 1.16 | 57,894,649.00 |
| Apr 08 2024 | 1.20 | 0.040 | 3.10% | 1.15 | 1.30 | 1.14 | 72,750,632.00 |
| Apr 07 2024 | 1.16 | 0.010 | 0.61% | 1.16 | 1.19 | 1.14 | 41,615,260.00 |
| Apr 06 2024 | 1.15 | 0.00 | -0.35% | 1.16 | 1.17 | 1.13 | 20,808,146.00 |
| Apr 05 2024 | 1.16 | 0.00 | -0.09% | 1.17 | 1.18 | 1.13 | 25,093,505.00 |
| Apr 04 2024 | 1.16 | 0.010 | 1.22% | 1.15 | 1.19 | 1.12 | 47,284,139.00 |
| Apr 03 2024 | 1.14 | -0.020 | -1.29% | 1.17 | 1.21 | 1.11 | 42,846,046.00 |
| Apr 02 2024 | 1.16 | -0.130 | -10.22% | 1.28 | 1.28 | 1.14 | 51,530,048.00 |
| Apr 01 2024 | 1.29 | -0.020 | -1.22% | 1.31 | 1.31 | 1.26 | 128,829,639.00 |
| Mar 31 2024 | 1.31 | -0.020 | -1.66% | 1.33 | 1.47 | 1.30 | 78,794,877.00 |
| Mar 30 2024 | 1.33 | 0.010 | 0.61% | 1.34 | 1.37 | 1.32 | 60,953,747.00 |
| Mar 29 2024 | 1.32 | 0.00 | 0.23% | 1.32 | 1.35 | 1.30 | 57,499,663.00 |
