FITBP(FITBP)
FITBP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $23.59 | $23.59 | $23.31 | $23.55 | 10,238 |
| 5/20/2026 | $23.28 | $23.59 | $23.28 | $23.57 | 17,704 |
| 5/19/2026 | $23.51 | $23.51 | $23.28 | $23.31 | 8,200 |
| 5/18/2026 | $23.69 | $23.69 | $23.46 | $23.47 | 12,400 |
| 5/15/2026 | $23.56 | $23.73 | $23.56 | $23.60 | 4,400 |
| 5/14/2026 | $23.71 | $23.72 | $23.65 | $23.72 | 3,308 |
| 5/13/2026 | $23.60 | $23.70 | $23.58 | $23.69 | 5,928 |
| 5/12/2026 | $23.75 | $23.75 | $23.59 | $23.69 | 17,521 |
| 5/11/2026 | $23.71 | $23.87 | $23.60 | $23.70 | 23,500 |
| 5/8/2026 | $23.82 | $23.91 | $23.75 | $23.86 | 19,722 |
| 5/7/2026 | $23.52 | $23.66 | $23.50 | $23.66 | 4,142 |
| 5/6/2026 | $23.44 | $23.74 | $23.44 | $23.57 | 13,000 |
| 5/5/2026 | $23.50 | $23.60 | $23.46 | $23.48 | 7,700 |
| 5/4/2026 | $23.55 | $23.59 | $23.35 | $23.47 | 6,820 |
| 5/1/2026 | $23.61 | $23.72 | $23.51 | $23.59 | 7,612 |
| 4/30/2026 | $23.73 | $23.73 | $23.54 | $23.61 | 19,200 |
| 4/29/2026 | $23.80 | $23.81 | $23.51 | $23.54 | 14,225 |
| 4/28/2026 | $23.76 | $23.89 | $23.76 | $23.89 | 8,030 |
| 4/27/2026 | $24.10 | $24.11 | $23.90 | $23.91 | 4,913 |
| 4/24/2026 | $24.05 | $24.31 | $24.05 | $24.05 | 4,000 |
| 4/23/2026 | $24.17 | $24.31 | $23.98 | $24.14 | 8,443 |
| 4/22/2026 | $24.19 | $24.19 | $23.90 | $24.09 | 8,835 |
| 4/21/2026 | $24.23 | $24.23 | $23.90 | $24.06 | 9,516 |
| 4/20/2026 | $24.32 | $24.32 | $24.01 | $24.18 | 15,527 |
| 4/17/2026 | $24.16 | $24.34 | $24.16 | $24.20 | 8,106 |
| 4/16/2026 | $24.07 | $24.23 | $24.05 | $24.05 | 11,585 |
| 4/15/2026 | $23.99 | $24.32 | $23.99 | $24.16 | 7,400 |
| 4/14/2026 | $23.85 | $24.11 | $23.85 | $24.05 | 20,745 |
| 4/13/2026 | $23.77 | $23.90 | $23.75 | $23.81 | 9,100 |
| 4/10/2026 | $23.73 | $23.90 | $23.73 | $23.90 | 6,400 |
| 4/9/2026 | $23.50 | $23.84 | $23.50 | $23.84 | 12,600 |
| 4/8/2026 | $23.55 | $23.81 | $23.35 | $23.63 | 13,918 |
| 4/7/2026 | $23.40 | $23.50 | $23.21 | $23.35 | 16,120 |
| 4/6/2026 | $23.35 | $23.39 | $23.31 | $23.35 | 3,900 |
| 4/2/2026 | $23.22 | $23.41 | $23.15 | $23.35 | 18,006 |
| 4/1/2026 | $23.15 | $23.42 | $23.11 | $23.24 | 22,335 |
| 3/31/2026 | $23.49 | $23.77 | $23.05 | $23.05 | 70,800 |
| 3/30/2026 | $23.70 | $23.70 | $23.38 | $23.57 | 8,307 |
| 3/27/2026 | $23.47 | $23.60 | $23.45 | $23.60 | 6,062 |
| 3/26/2026 | $23.82 | $23.93 | $23.70 | $23.93 | 18,235 |
| 3/25/2026 | $23.86 | $23.89 | $23.68 | $23.70 | 11,541 |
| 3/24/2026 | $23.46 | $23.77 | $23.46 | $23.62 | 8,300 |
| 3/23/2026 | $23.55 | $23.74 | $23.36 | $23.63 | 14,036 |
| 3/20/2026 | $23.73 | $23.73 | $23.34 | $23.34 | 8,465 |
| 3/19/2026 | $23.73 | $23.85 | $23.70 | $23.75 | 8,342 |
| 3/18/2026 | $23.79 | $23.90 | $23.74 | $23.76 | 8,600 |
| 3/17/2026 | $23.90 | $23.90 | $23.77 | $23.81 | 11,806 |
| 3/16/2026 | $24.02 | $24.14 | $23.80 | $23.91 | 10,200 |
| 3/13/2026 | $24.00 | $24.07 | $23.86 | $23.95 | 10,400 |
| 3/12/2026 | $24.05 | $24.12 | $23.91 | $24.06 | 12,900 |
| 3/11/2026 | $24.25 | $24.26 | $24.02 | $24.03 | 6,111 |
| 3/10/2026 | $24.08 | $24.20 | $24.05 | $24.10 | 12,506 |
| 3/9/2026 | $24.05 | $24.16 | $23.93 | $23.96 | 16,600 |
| 3/6/2026 | $24.30 | $24.56 | $24.05 | $24.05 | 61,100 |
| 3/5/2026 | $24.42 | $24.56 | $24.39 | $24.45 | 5,700 |
| 3/4/2026 | $24.49 | $24.58 | $24.37 | $24.50 | 6,100 |
| 3/3/2026 | $24.40 | $24.48 | $24.34 | $24.41 | 5,716 |
| 3/2/2026 | $24.30 | $24.67 | $24.30 | $24.45 | 9,100 |
| 2/27/2026 | $24.56 | $24.60 | $24.32 | $24.46 | 28,914 |
| 2/26/2026 | $24.78 | $24.78 | $24.57 | $24.64 | 8,300 |
| 2/25/2026 | $24.73 | $24.83 | $24.73 | $24.76 | 8,300 |
| 2/24/2026 | $24.70 | $24.82 | $24.70 | $24.70 | 4,000 |
| 2/23/2026 | $24.75 | $24.84 | $24.70 | $24.71 | 16,815 |
| 2/20/2026 | $24.72 | $24.83 | $24.72 | $24.79 | 2,100 |