Register for streaming realtime charts, analysis tools, and prices.
FITBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.16 | -0.08 | -0.40% | 20.22 | 20.32 | 20.16 | 17,718 |
| Jun 13 2024 | 20.24 | -0.26 | -1.27% | 20.55 | 20.56 | 20.22 | 27,113 |
| Jun 12 2024 | 20.50 | 0.06 | 0.29% | 20.59 | 20.79 | 20.50 | 21,518 |
| Jun 11 2024 | 20.44 | -0.26 | -1.26% | 20.70 | 20.70 | 20.41 | 31,872 |
| Jun 10 2024 | 20.70 | -0.28 | -1.31% | 21.00 | 21.00 | 20.66 | 11,193 |
| Jun 07 2024 | 20.98 | 0.04 | 0.17% | 20.85 | 21.04 | 20.70 | 12,840 |
| Jun 06 2024 | 20.94 | -0.10 | -0.48% | 20.89 | 21.09 | 20.89 | 14,513 |
| Jun 05 2024 | 21.04 | -0.14 | -0.66% | 21.18 | 21.54 | 20.93 | 15,172 |
| Jun 04 2024 | 21.18 | -0.14 | -0.66% | 21.30 | 21.54 | 21.18 | 12,411 |
| Jun 03 2024 | 21.32 | 0.21 | 0.99% | 21.22 | 21.48 | 21.17 | 8,181 |
| May 31 2024 | 21.11 | 0.08 | 0.38% | 21.05 | 21.27 | 21.05 | 12,302 |
| May 30 2024 | 21.03 | 0.14 | 0.67% | 20.89 | 21.27 | 20.89 | 13,983 |
| May 29 2024 | 20.89 | -0.38 | -1.80% | 21.03 | 21.05 | 20.86 | 9,765 |
| May 28 2024 | 21.27 | -0.06 | -0.29% | 21.24 | 21.29 | 21.07 | 7,521 |
| May 24 2024 | 21.34 | 0.15 | 0.71% | 21.24 | 21.45 | 21.15 | 7,960 |
| May 23 2024 | 21.19 | -0.32 | -1.49% | 21.54 | 21.73 | 21.09 | 14,358 |
| May 22 2024 | 21.51 | -0.11 | -0.49% | 21.62 | 21.76 | 21.45 | 15,223 |
| May 21 2024 | 21.61 | -0.05 | -0.21% | 21.56 | 21.84 | 21.55 | 20,846 |
| May 20 2024 | 21.66 | -0.06 | -0.25% | 21.64 | 21.77 | 21.61 | 10,365 |
| May 17 2024 | 21.71 | -0.13 | -0.57% | 21.73 | 21.87 | 21.62 | 16,058 |
| May 16 2024 | 21.84 | 0.05 | 0.21% | 21.86 | 22.00 | 21.69 | 14,854 |
| May 15 2024 | 21.79 | 0.13 | 0.60% | 21.82 | 21.93 | 21.71 | 21,097 |
| May 14 2024 | 21.66 | -0.06 | -0.28% | 21.72 | 21.77 | 21.60 | 10,498 |
| May 13 2024 | 21.72 | 0.04 | 0.18% | 21.73 | 21.81 | 21.48 | 9,402 |
| May 10 2024 | 21.68 | 0.08 | 0.37% | 21.51 | 21.68 | 21.48 | 12,246 |
| May 09 2024 | 21.60 | 0.01 | 0.05% | 21.61 | 21.78 | 21.54 | 12,018 |
| May 08 2024 | 21.59 | -0.38 | -1.73% | 21.82 | 22.15 | 21.59 | 15,664 |
| May 07 2024 | 21.97 | 0.12 | 0.56% | 21.91 | 22.00 | 21.83 | 7,247 |
| May 06 2024 | 21.85 | -0.09 | -0.42% | 22.05 | 22.05 | 21.76 | 5,863 |
| May 03 2024 | 21.94 | 0.25 | 1.17% | 21.78 | 22.01 | 21.63 | 6,729 |
| May 02 2024 | 21.69 | 0.04 | 0.16% | 21.53 | 21.72 | 21.37 | 9,492 |
| May 01 2024 | 21.65 | 0.20 | 0.93% | 21.47 | 21.83 | 21.26 | 13,809 |
| Apr 30 2024 | 21.45 | -0.31 | -1.41% | 21.57 | 21.63 | 21.45 | 19,973 |
| Apr 29 2024 | 21.76 | 0.22 | 1.01% | 21.60 | 21.87 | 21.53 | 6,515 |
| Apr 26 2024 | 21.54 | -0.39 | -1.80% | 21.80 | 22.40 | 21.54 | 14,563 |
| Apr 25 2024 | 21.93 | -0.10 | -0.44% | 21.75 | 22.00 | 21.51 | 5,307 |
| Apr 24 2024 | 22.03 | -0.27 | -1.21% | 22.27 | 22.32 | 21.84 | 7,492 |
| Apr 23 2024 | 22.30 | 0.42 | 1.92% | 21.88 | 22.30 | 21.85 | 10,193 |
| Apr 22 2024 | 21.88 | 0.29 | 1.34% | 21.66 | 21.95 | 21.62 | 4,422 |
| Apr 19 2024 | 21.59 | 0.07 | 0.33% | 21.53 | 21.96 | 21.44 | 5,222 |
| Apr 18 2024 | 21.52 | -0.34 | -1.56% | 21.72 | 21.97 | 21.52 | 10,775 |
| Apr 17 2024 | 21.86 | 0.29 | 1.34% | 21.69 | 21.90 | 21.54 | 14,587 |
| Apr 16 2024 | 21.57 | -0.21 | -0.96% | 21.63 | 21.84 | 21.55 | 10,921 |
| Apr 15 2024 | 21.78 | -0.62 | -2.77% | 22.40 | 22.40 | 21.68 | 22,216 |
| Apr 12 2024 | 22.40 | -0.35 | -1.54% | 22.63 | 22.68 | 22.36 | 11,473 |
| Apr 11 2024 | 22.75 | -0.47 | -2.02% | 23.26 | 23.26 | 22.62 | 11,117 |
| Apr 10 2024 | 23.22 | -0.50 | -2.11% | 23.52 | 23.69 | 23.14 | 23,678 |
| Apr 09 2024 | 23.72 | -0.01 | -0.02% | 23.85 | 23.85 | 23.62 | 6,645 |
| Apr 08 2024 | 23.73 | 0.02 | 0.06% | 23.70 | 23.79 | 23.58 | 22,379 |
| Apr 05 2024 | 23.71 | -0.09 | -0.38% | 23.70 | 23.93 | 23.60 | 5,628 |
| Apr 04 2024 | 23.80 | 0.15 | 0.61% | 23.70 | 23.99 | 23.63 | 21,021 |
| Apr 03 2024 | 23.66 | 0.19 | 0.79% | 23.31 | 23.70 | 23.31 | 13,141 |
| Apr 02 2024 | 23.47 | -0.15 | -0.64% | 23.48 | 23.54 | 23.31 | 11,962 |
| Apr 01 2024 | 23.62 | 0.10 | 0.43% | 23.47 | 23.63 | 23.25 | 20,830 |
| Mar 28 2024 | 23.52 | 0.35 | 1.51% | 23.15 | 23.64 | 22.73 | 29,644 |
| Mar 27 2024 | 23.17 | 0.03 | 0.13% | 22.87 | 23.18 | 22.66 | 10,444 |
| Mar 26 2024 | 23.14 | -0.01 | -0.04% | 23.21 | 23.33 | 22.98 | 6,301 |
| Mar 25 2024 | 23.15 | -0.11 | -0.47% | 23.27 | 23.36 | 23.15 | 4,249 |
| Mar 22 2024 | 23.26 | -0.10 | -0.43% | 23.46 | 23.59 | 23.07 | 7,639 |
| Mar 21 2024 | 23.36 | 0.24 | 1.04% | 23.20 | 23.46 | 23.19 | 16,844 |
| Mar 20 2024 | 23.12 | 0.19 | 0.83% | 22.88 | 23.12 | 22.82 | 9,406 |
| Mar 19 2024 | 22.93 | 0.04 | 0.17% | 22.74 | 22.96 | 22.67 | 11,146 |
| Mar 18 2024 | 22.89 | -0.08 | -0.35% | 22.94 | 22.94 | 22.58 | 11,555 |
