Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fitbit Inc
(NY:
FIT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.970
6.040
5.910
6.010
12,587,376
-0.05(-0.83%)
Jan 30, 2017
6.660
5.900
6.060
48,150,012
-1.15(-15.95%)
Jan 27, 2017
7.390
7.390
7.150
7.210
6,570,369
-0.20(-2.70%)
Jan 26, 2017
7.310
7.470
7.300
7.410
8,461,781
+0.11(+1.51%)
Jan 25, 2017
7.260
7.330
7.130
7.300
9,253,399
+0.06(+0.83%)
Jan 24, 2017
7.070
7.290
7.070
7.240
11,382,089
+0.14(+1.97%)
Jan 23, 2017
7.140
7.200
7.020
7.100
6,868,018
-0.03(-0.42%)
Jan 20, 2017
7.070
7.140
6.970
7.130
9,999,788
+0.08(+1.13%)
Jan 19, 2017
7.200
7.260
7.010
7.050
10,719,722
-0.19(-2.62%)
Jan 18, 2017
7.360
7.370
7.120
7.240
11,655,936
-0.13(-1.76%)
Jan 17, 2017
7.420
7.590
7.330
7.370
11,485,366
-0.07(-0.94%)
Jan 13, 2017
7.440
7.440
7.440
0
-0.02(-0.27%)
Jan 12, 2017
7.470
7.490
7.310
7.460
11,397,534
+0.00(+0.00%)
Jan 11, 2017
7.380
7.470
7.310
7.460
11,128,521
+0.13(+1.77%)
Jan 10, 2017
7.740
7.740
7.300
7.330
21,901,120
-0.46(-5.91%)
Jan 09, 2017
7.970
8.040
7.760
7.790
8,700,742
-0.11(-1.39%)
Jan 06, 2017
7.890
8.030
7.710
7.900
12,272,683
+0.04(+0.51%)
Jan 05, 2017
8.200
8.230
7.840
7.860
20,708,132
-0.26(-3.20%)
Jan 04, 2017
7.950
8.400
7.950
8.120
21,866,354
+0.18(+2.27%)
Jan 03, 2017
7.440
8.060
7.400
7.940
18,487,684
+0.62(+8.47%)
Dec 30, 2016
7.320
7.320
7.320
0
-0.08(-1.08%)
Dec 29, 2016
7.410
7.490
7.315
7.400
11,092,428
-0.03(-0.40%)
Dec 28, 2016
8.020
8.080
7.350
7.430
18,710,428
-0.40(-5.11%)
Dec 27, 2016
7.350
7.970
7.290
7.830
16,040,418
+0.54(+7.41%)
Dec 23, 2016
7.290
7.290
7.290
0
-0.06(-0.82%)
Dec 22, 2016
7.310
7.420
7.310
7.350
8,883,940
-0.01(-0.14%)
Dec 21, 2016
7.420
7.490
7.300
7.360
11,694,689
-0.08(-1.08%)
Dec 20, 2016
7.500
7.570
7.420
7.440
7,210,253
-0.05(-0.67%)
Dec 19, 2016
7.500
7.550
7.420
7.490
9,054,257
+0.01(+0.13%)
Dec 16, 2016
7.600
7.690
7.420
7.480
13,786,952
-0.11(-1.45%)
Dec 15, 2016
7.500
7.686
7.440
7.590
8,729,264
+0.09(+1.20%)
Dec 14, 2016
7.660
7.670
7.480
7.500
8,863,889
-0.15(-1.96%)
Dec 13, 2016
7.790
7.875
7.620
7.650
7,851,304
-0.08(-1.03%)
Dec 12, 2016
7.800
7.890
7.600
7.730
9,778,184
-0.09(-1.15%)
Dec 09, 2016
7.950
7.990
7.700
7.820
10,916,802
-0.10(-1.26%)
Dec 08, 2016
7.840
7.990
7.760
7.920
10,886,699
-0.05(-0.63%)
Dec 07, 2016
8.210
8.240
7.960
7.970
8,432,445
-0.01(-0.13%)
Dec 06, 2016
7.970
8.000
7.810
7.980
11,427,587
-0.05(-0.62%)
Dec 05, 2016
8.180
8.300
7.980
8.030
12,722,613
-0.11(-1.35%)
Dec 02, 2016
8.400
8.450
8.120
8.140
8,951,873
-0.28(-3.33%)
Dec 01, 2016
8.400
8.590
8.350
8.420
8,984,291
+0.06(+0.72%)
Nov 30, 2016
8.310
8.430
8.265
8.360
7,482,729
+0.08(+0.97%)
Nov 29, 2016
8.450
8.490
8.200
8.280
8,460,175
-0.12(-1.43%)
Nov 28, 2016
8.500
8.540
8.365
8.400
6,670,642
-0.11(-1.29%)
Nov 25, 2016
8.690
8.730
8.480
8.510
4,276,339
-0.17(-1.96%)
Nov 23, 2016
8.680
8.680
8.680
0
+0.10(+1.17%)
Nov 22, 2016
8.750
8.780
8.371
8.580
14,069,023
-0.11(-1.27%)
Nov 21, 2016
8.760
9.050
8.660
8.690
11,141,310
-0.06(-0.69%)
Nov 18, 2016
8.750
8.830
8.620
8.750
8,202,044
-0.07(-0.79%)
Nov 17, 2016
9.420
9.420
8.730
8.820
15,428,904
-0.64(-6.77%)
Nov 16, 2016
9.730
9.750
9.400
9.460
8,087,939
-0.10(-1.05%)
Nov 15, 2016
9.590
9.610
9.430
9.560
5,758,116
+0.14(+1.49%)
Nov 14, 2016
9.480
9.630
9.330
9.420
7,976,726
+0.20(+2.17%)
Nov 11, 2016
8.970
9.305
8.680
9.220
10,533,702
+0.36(+4.06%)
Nov 10, 2016
8.550
9.275
8.400
8.860
25,187,868
+0.31(+3.63%)
Nov 09, 2016
8.430
8.650
8.325
8.550
14,220,667
-0.15(-1.72%)
Nov 08, 2016
8.560
8.780
8.470
8.700
9,233,626
+0.01(+0.12%)
Nov 07, 2016
8.900
8.930
8.530
8.690
11,293,880
-0.02(-0.23%)
Nov 04, 2016
8.510
9.000
8.390
8.710
19,301,072
+0.20(+2.35%)
Nov 03, 2016
9.170
8.370
8.510
72,911,336
-4.30(-33.57%)
Nov 02, 2016
13.05
13.39
12.67
12.81
22,824,512
-0.25(-1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.