FITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	75.74	75.74	74.95	75.31	75.31	0.04%	6,445
Jun 26, 2025	74.35	75.28	74.35	75.28	75.28	1.95%	7,523
Jun 25, 2025	73.86	73.93	73.84	73.84	73.84	1.50%	6,709
Jun 24, 2025	73.62	73.62	72.54	72.75	72.75	-0.05%	23,275
Jun 23, 2025	72.07	72.79	71.41	72.79	72.79	0.92%	8,721
Jun 20, 2025	72.64	72.79	71.83	72.13	72.09	-0.57%	16,578
Jun 18, 2025	72.95	73.32	72.38	72.54	72.50	-0.45%	8,746
Jun 17, 2025	72.84	73.00	72.84	72.87	72.82	-0.03%	2,243
Jun 16, 2025	73.22	73.22	72.89	72.89	72.84	0.86%	8,079
Jun 13, 2025	72.44	73.22	72.26	72.27	72.23	-0.39%	10,883
Jun 12, 2025	72.45	72.80	72.45	72.55	72.51	0.21%	2,283
Jun 11, 2025	72.02	72.69	72.02	72.40	72.36	0.22%	2,711
Jun 10, 2025	73.02	73.02	72.15	72.24	72.20	-0.88%	6,543
Jun 9, 2025	72.90	73.20	72.35	72.88	72.84	0.54%	5,449
Jun 6, 2025	72.31	72.69	72.31	72.49	72.45	1.14%	5,375
Jun 5, 2025	71.53	72.28	71.36	71.67	71.63	0.88%	5,191
Jun 4, 2025	71.11	71.24	70.98	71.04	71.00	0.46%	4,288
Jun 3, 2025	70.06	70.78	70.06	70.72	70.67	1.42%	6,570
Jun 2, 2025	69.33	69.72	69.16	69.72	69.68	0.85%	3,592
May 30, 2025	68.82	69.14	68.30	69.14	69.09	0.39%	3,337
May 29, 2025	68.95	69.02	68.52	68.87	68.83	-0.34%	7,913
May 28, 2025	69.99	70.12	68.94	69.10	69.06	-1.21%	4,272
May 27, 2025	69.29	69.95	69.29	69.95	69.91	2.46%	4,694
May 23, 2025	68.21	68.29	68.21	68.27	68.23	-0.46%	1,436
May 22, 2025	68.24	68.99	68.21	68.58	68.54	0.65%	5,842
May 21, 2025	69.31	69.31	68.14	68.14	68.10	-1.91%	7,042
May 20, 2025	69.31	69.67	69.16	69.46	69.42	0.13%	14,268
May 19, 2025	68.61	69.37	68.61	69.37	69.33	0.09%	3,570
May 16, 2025	68.95	69.37	68.86	69.31	69.26	0.59%	4,087
May 15, 2025	68.72	68.90	68.72	68.90	68.86	0.99%	1,292
May 14, 2025	68.82	68.82	68.13	68.22	68.18	-0.37%	12,083
May 13, 2025	68.28	68.73	68.23	68.48	68.44	0.64%	1,981
May 12, 2025	68.46	68.46	67.49	68.05	68.01	2.63%	6,226
May 9, 2025	67.18	67.18	66.13	66.30	66.27	-0.66%	3,005
May 8, 2025	66.90	67.16	66.22	66.74	66.70	1.05%	4,643
May 7, 2025	66.08	66.08	65.72	66.05	66.01	0.51%	1,356
May 6, 2025	65.05	65.82	65.05	65.72	65.68	0.01%	5,066
May 5, 2025	66.01	66.18	65.71	65.71	65.67	-0.03%	38,907
May 2, 2025	65.55	65.82	65.51	65.73	65.70	1.87%	3,985
May 1, 2025	64.90	64.93	64.53	64.53	64.49	0.86%	19,036
Apr 30, 2025	63.43	64.06	62.80	63.98	63.94	-0.53%	2,825
Apr 29, 2025	64.00	64.49	64.00	64.32	64.28	0.83%	3,349
Apr 28, 2025	63.54	63.86	63.22	63.79	63.75	0.59%	1,961
Apr 25, 2025	62.47	63.42	62.47	63.42	63.38	0.91%	4,349
Apr 24, 2025	61.22	62.88	61.22	62.85	62.81	3.03%	7,812
Apr 23, 2025	61.45	61.67	61.00	61.00	60.96	2.37%	8,594
Apr 22, 2025	58.82	59.73	58.82	59.59	59.55	1.11%	16,122
Apr 21, 2025	60.06	60.06	58.44	58.93	58.90	-3.02%	12,267
Apr 17, 2025	61.01	61.01	60.44	60.77	60.73	-0.14%	4,859
Apr 16, 2025	61.53	61.53	60.33	60.85	60.81	-1.25%	227,256