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 (%)
Oct 30, 2015
38.20
40.78
37.66
40.54
5,732,215
+2.97(+7.91%)
Oct 29, 2015
38.21
38.70
37.00
37.57
3,479,620
-1.52(-3.89%)
Oct 28, 2015
38.30
39.41
37.82
39.09
2,262,433
+1.42(+3.77%)
Oct 27, 2015
37.25
37.90
36.89
37.67
1,040,202
+0.30(+0.80%)
Oct 26, 2015
38.18
38.78
37.25
37.37
1,688,232
-1.10(-2.86%)
Oct 23, 2015
37.82
38.60
37.50
38.47
2,055,723
+1.38(+3.72%)
Oct 22, 2015
37.60
38.06
35.82
37.09
2,090,041
+0.27(+0.73%)
Oct 21, 2015
39.19
39.50
35.42
36.82
3,105,177
-1.68(-4.36%)
Oct 20, 2015
39.21
41.11
38.10
38.50
6,878,324
+1.09(+2.91%)
Oct 19, 2015
36.75
38.98
36.55
37.41
2,891,515
+0.51(+1.38%)
Oct 16, 2015
37.26
37.60
36.58
36.90
1,215,651
-0.20(-0.54%)
Oct 15, 2015
35.50
37.11
35.44
37.10
1,356,260
+1.50(+4.21%)
Oct 14, 2015
36.25
36.31
34.95
35.60
1,238,916
-0.57(-1.58%)
Oct 13, 2015
36.32
37.88
34.77
36.17
3,128,369
+0.07(+0.19%)
Oct 12, 2015
36.02
36.48
35.75
36.10
1,283,585
+0.74(+2.09%)
Oct 09, 2015
35.10
36.10
34.65
35.36
1,829,072
+0.69(+1.99%)
Oct 08, 2015
34.79
35.77
33.43
34.67
2,677,396
-0.58(-1.65%)
Oct 07, 2015
36.70
36.88
33.66
35.25
3,511,875
-1.15(-3.16%)
Oct 06, 2015
38.01
38.10
35.83
36.40
2,680,619
-1.70(-4.46%)
Oct 05, 2015
37.85
38.97
37.32
38.10
3,231,058
+0.80(+2.14%)
Oct 02, 2015
37.15
38.40
37.00
37.30
2,106,891
-0.75(-1.97%)
Oct 01, 2015
37.24
38.53
36.31
38.05
2,505,320
+0.36(+0.96%)
Sep 30, 2015
35.59
37.69
34.71
37.69
5,894,012
+2.39(+6.77%)
Sep 29, 2015
36.04
36.27
34.26
35.30
2,649,610
-0.75(-2.08%)
Sep 28, 2015
36.92
37.16
35.26
36.05
2,801,530
-1.55(-4.12%)
Sep 25, 2015
39.70
40.24
37.30
37.60
3,207,403
-1.19(-3.07%)
Sep 24, 2015
38.30
38.95
37.00
38.79
2,763,985
-0.32(-0.82%)
Sep 23, 2015
39.93
40.37
38.65
39.11
3,033,347
-0.38(-0.96%)
Sep 22, 2015
36.99
39.89
36.73
39.49
5,294,334
+1.40(+3.68%)
Sep 21, 2015
41.75
41.92
37.75
38.09
8,256,593
-2.63(-6.46%)
Sep 18, 2015
39.25
42.04
38.60
40.72
13,693,417
+0.84(+2.11%)
Sep 17, 2015
36.46
40.90
36.10
39.88
18,227,356
+2.78(+7.49%)
Sep 16, 2015
34.61
38.45
33.85
37.10
10,116,825
+4.06(+12.29%)
Sep 15, 2015
33.25
33.99
32.41
33.04
5,217,469
+1.04(+3.25%)
Sep 14, 2015
33.13
33.20
31.71
32.00
2,212,978
-0.40(-1.23%)
Sep 11, 2015
33.80
34.00
31.29
32.40
4,948,328
-1.83(-5.35%)
Sep 10, 2015
35.56
35.99
33.80
34.23
3,041,643
-1.72(-4.78%)
Sep 09, 2015
36.69
37.39
35.31
35.95
4,584,143
+0.49(+1.38%)
Sep 08, 2015
34.73
35.89
34.10
35.46
6,699,463
+3.58(+11.23%)
Sep 04, 2015
32.25
31.88
31.88
31.88
1,795,900
-1.17(-3.54%)
Sep 03, 2015
33.60
34.25
32.52
33.05
2,058,273
-0.52(-1.55%)
Sep 02, 2015
33.41
33.60
32.68
33.57
1,773,564
+0.68(+2.07%)
Sep 01, 2015
33.10
34.09
32.40
32.89
2,780,963
-1.60(-4.64%)
Aug 31, 2015
34.24
35.50
33.75
34.49
4,625,032
+0.69(+2.04%)
Aug 28, 2015
34.32
35.00
33.26
33.80
4,249,177
-1.17(-3.35%)
Aug 27, 2015
39.79
40.00
33.54
34.97
8,585,447
-3.43(-8.93%)
Aug 26, 2015
38.16
38.50
36.25
38.40
2,897,806
+1.63(+4.43%)
Aug 25, 2015
40.08
40.08
36.53
36.77
3,215,774
-0.59(-1.58%)
Aug 24, 2015
32.29
39.80
30.51
37.36
8,046,367
-1.29(-3.34%)
Aug 21, 2015
38.55
40.40
37.69
38.65
6,946,890
-2.76(-6.67%)
Aug 20, 2015
41.88
42.50
41.00
41.41
3,655,101
-1.69(-3.92%)
Aug 19, 2015
43.13
43.72
42.79
43.10
1,954,503
-0.67(-1.53%)
Aug 18, 2015
44.55
44.89
42.66
43.77
3,471,040
-1.16(-2.58%)
Aug 17, 2015
44.64
45.25
43.71
44.93
3,281,163
+0.28(+0.63%)
Aug 14, 2015
43.09
44.97
42.82
44.65
5,351,532
+2.40(+5.68%)
Aug 13, 2015
42.25
42.99
41.51
42.25
3,394,054
+1.07(+2.60%)
Aug 12, 2015
41.76
42.41
39.20
41.18
7,380,362
-1.75(-4.08%)
Aug 11, 2015
42.90
44.08
42.25
42.93
3,389,256
-0.22(-0.51%)
Aug 10, 2015
43.21
44.40
42.51
43.15
6,017,430
+0.47(+1.10%)
Aug 07, 2015
45.08
45.51
41.50
42.68
9,449,860
-1.92(-4.30%)
Aug 06, 2015
46.64
47.90
43.56
44.60
22,562,800
-7.04(-13.63%)
Aug 05, 2015
50.35
51.90
49.47
51.64
19,697,022
+1.95(+3.92%)
Aug 04, 2015
50.00
50.64
48.25
49.69
7,785,143
+0.73(+1.49%)
Aug 03, 2015
49.14
50.99
48.05
48.96
15,395,945
+1.36(+2.86%)
Jul 31, 2015
45.00
47.84
44.45
47.60
5,660,989
+2.41(+5.33%)
Jul 30, 2015
44.29
45.42
42.64
45.19
2,978,247
+1.12(+2.54%)
Jul 29, 2015
45.40
45.65
43.78
44.07
2,710,344
-1.40(-3.08%)
Jul 28, 2015
44.31
45.82
43.40
45.47
3,729,223
+1.54(+3.51%)
Jul 27, 2015
45.00
45.23
41.70
43.93
7,137,048
-1.61(-3.54%)
Jul 24, 2015
46.70
46.70
45.18
45.54
3,305,825
-0.66(-1.43%)
Jul 23, 2015
46.71
47.25
45.83
46.20
4,664,591
+0.67(+1.47%)
Jul 22, 2015
46.10
47.43
45.68
45.53
5,154,232
-1.34(-2.86%)
Jul 21, 2015
43.95
47.03
43.51
46.87
7,340,961
+2.40(+5.40%)
Jul 20, 2015
45.90
47.20
43.07
44.47
13,181,040
-2.70(-5.72%)
Jul 17, 2015
47.24
47.40
46.25
47.17
6,670,385
-0.61(-1.28%)
Jul 16, 2015
47.85
48.00
46.01
47.78
9,281,882
+0.49(+1.04%)
Jul 15, 2015
46.87
48.98
45.26
47.29
18,403,900
+1.29(+2.80%)
Jul 14, 2015
44.70
46.00
43.76
46.00
14,643,458
+2.52(+5.80%)
Jul 13, 2015
43.29
44.59
42.75
43.48
14,867,685
+1.38(+3.28%)
Jul 10, 2015
43.26
43.60
41.88
42.10
7,193,686
-0.15(-0.36%)
Jul 09, 2015
43.23
44.00
42.20
42.25
10,476,518
+0.51(+1.22%)
Jul 08, 2015
41.37
42.93
40.61
41.74
10,746,759
-0.41(-0.97%)
Jul 07, 2015
42.36
42.98
39.00
42.15
20,878,836
+1.96(+4.88%)
Jul 06, 2015
41.15
43.00
39.75
40.19
9,339,469
-2.05(-4.85%)
Jul 02, 2015
41.82
42.24
42.24
42.24
17,679,300
-0.14(-0.33%)
Jul 01, 2015
39.29
42.38
38.38
42.38
27,208,464
+4.15(+10.86%)
Jun 30, 2015
35.05
38.23
34.60
38.23
12,609,817
+4.95(+14.87%)
Jun 29, 2015
33.10
34.40
32.50
33.28
5,558,562
-1.47(-4.23%)
Jun 26, 2015
36.90
36.93
33.65
34.75
7,374,599
-1.84(-5.03%)
Jun 25, 2015
37.52
37.55
36.12
36.59
7,781,884
+0.58(+1.61%)
Jun 24, 2015
36.52
36.75
35.25
36.01
13,654,811
-1.87(-4.94%)
Jun 23, 2015
39.84
40.20
37.10
37.88
20,965,842
+0.82(+2.21%)
Jun 22, 2015
35.65
40.45
35.00
37.06
33,769,508
+4.56(+14.03%)
Jun 19, 2015
31.16
33.95
30.33
32.50
25,871,384
+2.82(+9.50%)
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
.