Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FITE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 55.0309 | -0.03 | -0.05% | 54.72 | 55.1468 | 54.68 | 2,079 |
| Jun 06 2024 | 55.0607 | -0.28 | -0.51% | 55.28 | 55.34 | 55.06 | 2,730 |
| Jun 05 2024 | 55.3417 | 0.73 | 1.34% | 55.03 | 55.3417 | 54.67 | 2,808 |
| Jun 04 2024 | 54.6123 | -0.32 | -0.59% | 54.80 | 54.92 | 54.57 | 2,330 |
| Jun 03 2024 | 54.9359 | -0.15 | -0.28% | 55.54 | 55.54 | 54.72 | 4,908 |
| May 31 2024 | 55.0897 | 0.23 | 0.41% | 55.18 | 55.18 | 54.43 | 1,749 |
| May 30 2024 | 54.8645 | -0.34 | -0.61% | 55.14 | 55.14 | 54.6401 | 2,150 |
| May 29 2024 | 55.1996 | -0.54 | -0.97% | 55.41 | 55.5312 | 55.1996 | 17,635 |
| May 28 2024 | 55.7379 | -0.66 | -1.17% | 56.13 | 56.13 | 55.73 | 789 |
| May 24 2024 | 56.3995 | 0.53 | 0.95% | 56.12 | 56.53 | 56.12 | 565 |
| May 23 2024 | 55.8709 | -0.64 | -1.13% | 56.90 | 56.90 | 55.8709 | 2,052 |
| May 22 2024 | 56.5079 | -0.32 | -0.56% | 56.62 | 56.78 | 56.41 | 2,267 |
| May 21 2024 | 56.8275 | -0.20 | -0.36% | 56.82 | 56.96 | 56.79 | 1,581 |
| May 20 2024 | 57.0323 | 0.42 | 0.75% | 56.60 | 57.0323 | 56.60 | 2,221 |
| May 17 2024 | 56.6101 | 0.03 | 0.05% | 56.55 | 56.6101 | 56.535 | 757 |
| May 16 2024 | 56.5808 | -0.04 | -0.07% | 56.60 | 56.81 | 56.58 | 4,558 |
| May 15 2024 | 56.6181 | 0.53 | 0.95% | 56.47 | 56.6181 | 56.315 | 2,804 |
| May 14 2024 | 56.0861 | 0.72 | 1.31% | 55.83 | 56.0861 | 55.83 | 3,186 |
| May 13 2024 | 55.3617 | 0.09 | 0.16% | 55.32 | 55.3617 | 55.32 | 884 |
| May 10 2024 | 55.2728 | -0.27 | -0.49% | 55.55 | 55.55 | 55.155 | 1,330 |
| May 09 2024 | 55.5422 | 0.34 | 0.62% | 55.01 | 55.5422 | 55.01 | 1,745 |
| May 08 2024 | 55.1983 | -0.07 | -0.13% | 54.91 | 55.1983 | 54.91 | 1,547 |
| May 07 2024 | 55.2711 | -0.14 | -0.25% | 55.35 | 55.39 | 55.2711 | 1,477 |
| May 06 2024 | 55.4092 | 0.81 | 1.47% | 54.91 | 55.4092 | 54.91 | 2,990 |
| May 03 2024 | 54.6042 | -0.08 | -0.14% | 55.03 | 55.03 | 54.28 | 2,108 |
| May 02 2024 | 54.6806 | 0.21 | 0.38% | 54.83 | 54.83 | 54.1507 | 6,036 |
| May 01 2024 | 54.475 | 0.20 | 0.38% | 54.21 | 55.20 | 54.21 | 6,901 |
| Apr 30 2024 | 54.27 | -0.95 | -1.72% | 54.84 | 54.84 | 54.27 | 1,578 |
| Apr 29 2024 | 55.2199 | 0.16 | 0.29% | 55.25 | 55.32 | 55.1792 | 2,224 |
| Apr 26 2024 | 55.059 | 0.66 | 1.22% | 54.74 | 55.12 | 54.74 | 2,557 |
| Apr 25 2024 | 54.3943 | -0.39 | -0.71% | 54.03 | 54.47 | 53.92 | 14,336 |
| Apr 24 2024 | 54.781 | -0.05 | -0.09% | 55.13 | 55.13 | 54.70 | 2,599 |
| Apr 23 2024 | 54.8324 | 1.04 | 1.93% | 53.98 | 54.99 | 53.98 | 2,214 |
| Apr 22 2024 | 53.7958 | 0.45 | 0.84% | 53.99 | 54.14 | 53.37 | 8,964 |
| Apr 19 2024 | 53.3483 | -0.05 | -0.10% | 53.58 | 53.59 | 53.2514 | 3,861 |
| Apr 18 2024 | 53.4013 | -0.13 | -0.24% | 53.60 | 54.13 | 53.4013 | 681 |
| Apr 17 2024 | 53.528 | -0.38 | -0.70% | 54.16 | 54.18 | 53.49 | 3,110 |
| Apr 16 2024 | 53.9035 | -0.02 | -0.04% | 53.76 | 54.00 | 53.64 | 6,396 |
| Apr 15 2024 | 53.9225 | -0.96 | -1.74% | 55.28 | 55.28 | 53.82 | 5,756 |
| Apr 12 2024 | 54.8778 | -1.08 | -1.93% | 55.57 | 55.57 | 54.78 | 4,001 |
| Apr 11 2024 | 55.9577 | 0.44 | 0.80% | 55.73 | 56.05 | 55.39 | 977 |
| Apr 10 2024 | 55.5134 | -0.82 | -1.45% | 55.34 | 55.515 | 55.29 | 4,729 |
| Apr 09 2024 | 56.3298 | 0.03 | 0.06% | 56.53 | 56.53 | 56.11 | 19,040 |
| Apr 08 2024 | 56.2977 | 0.17 | 0.31% | 56.36 | 56.38 | 56.27 | 3,943 |
| Apr 05 2024 | 56.1243 | 0.39 | 0.70% | 55.75 | 56.22 | 55.75 | 2,737 |
| Apr 04 2024 | 55.7316 | -0.38 | -0.67% | 56.63 | 56.78 | 55.66 | 2,893 |
| Apr 03 2024 | 56.1099 | 0.01 | 0.02% | 56.05 | 56.31 | 56.05 | 11,868 |
| Apr 02 2024 | 56.0964 | -0.68 | -1.19% | 56.28 | 56.28 | 55.91 | 20,477 |
| Apr 01 2024 | 56.7735 | -0.55 | -0.95% | 57.43 | 57.43 | 56.67 | 1,512 |
| Mar 28 2024 | 57.3205 | 0.30 | 0.52% | 57.09 | 57.49 | 57.09 | 6,136 |
| Mar 27 2024 | 57.0234 | 0.47 | 0.83% | 56.92 | 57.0234 | 56.71 | 35,461 |
| Mar 26 2024 | 56.552 | -0.09 | -0.16% | 56.85 | 56.85 | 56.552 | 12,908 |
| Mar 25 2024 | 56.6433 | -0.13 | -0.24% | 56.97 | 56.97 | 56.6433 | 4,917 |
| Mar 22 2024 | 56.7774 | -0.28 | -0.49% | 57.25 | 57.27 | 56.66 | 2,538 |
| Mar 21 2024 | 57.059 | 0.36 | 0.63% | 57.13 | 57.43 | 57.02 | 7,223 |
| Mar 20 2024 | 56.7017 | 0.78 | 1.39% | 55.93 | 56.81 | 55.93 | 12,071 |
| Mar 19 2024 | 55.9247 | 0.23 | 0.42% | 55.52 | 55.9499 | 55.47 | 172,726 |
| Mar 18 2024 | 55.6921 | -0.11 | -0.19% | 56.00 | 56.00 | 55.6921 | 1,452 |
| Mar 15 2024 | 55.7998 | -0.58 | -1.04% | 56.29 | 56.29 | 55.7998 | 13,141 |
| Mar 14 2024 | 56.3845 | -0.87 | -1.52% | 57.13 | 57.13 | 56.17 | 4,481 |
| Mar 13 2024 | 57.254 | -0.10 | -0.18% | 57.35 | 57.50 | 57.254 | 1,017 |
| Mar 12 2024 | 57.3546 | 0.03 | 0.06% | 57.52 | 57.52 | 57.11 | 1,715 |
| Mar 11 2024 | 57.3224 | -0.01 | -0.01% | 57.28 | 57.43 | 56.86 | 3,234 |
