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, 2020
7.010
7.050
6.980
7.040
4,177,800
+0.02(+0.28%)
Oct 29, 2020
7.020
7.030
6.980
7.020
2,515,367
-0.01(-0.14%)
Oct 28, 2020
6.950
7.040
6.950
7.030
3,540,284
+0.07(+1.01%)
Oct 27, 2020
6.980
7.010
6.960
6.960
4,068,407
-0.01(-0.14%)
Oct 26, 2020
6.960
6.980
6.930
6.970
2,636,694
+0.02(+0.29%)
Oct 23, 2020
6.930
6.980
6.930
6.950
3,858,100
+0.01(+0.14%)
Oct 22, 2020
6.950
6.985
6.940
6.940
5,270,341
-0.02(-0.29%)
Oct 21, 2020
6.980
7.020
6.960
6.960
3,717,959
-0.02(-0.29%)
Oct 20, 2020
7.030
7.050
6.970
6.980
7,013,663
-0.03(-0.43%)
Oct 19, 2020
7.090
7.100
7.010
7.010
6,227,070
-0.07(-0.99%)
Oct 16, 2020
6.970
7.100
6.970
7.080
11,206,300
+0.11(+1.58%)
Oct 15, 2020
6.940
7.000
6.920
6.970
4,699,367
-0.01(-0.14%)
Oct 14, 2020
6.940
6.990
6.920
6.980
3,692,679
+0.04(+0.58%)
Oct 13, 2020
6.920
6.970
6.910
6.940
4,110,850
+0.00(+0.00%)
Oct 12, 2020
6.890
6.980
6.890
6.940
3,339,078
+0.08(+1.17%)
Oct 09, 2020
6.910
6.950
6.850
6.860
3,810,700
-0.01(-0.15%)
Oct 08, 2020
6.910
6.960
6.860
6.870
4,041,489
-0.04(-0.58%)
Oct 07, 2020
6.850
6.950
6.850
6.910
5,277,814
+0.06(+0.88%)
Oct 06, 2020
6.880
6.920
6.850
6.850
2,711,114
-0.04(-0.58%)
Oct 05, 2020
6.920
6.970
6.870
6.890
4,556,821
-0.03(-0.43%)
Oct 02, 2020
6.900
6.980
6.870
6.920
7,368,300
-0.06(-0.86%)
Oct 01, 2020
7.000
7.020
6.980
6.980
10,293,819
+0.02(+0.29%)
Sep 30, 2020
6.990
7.000
6.950
6.960
7,794,552
+0.00(+0.00%)
Sep 29, 2020
6.900
7.020
6.840
6.960
28,748,878
+0.38(+5.78%)
Sep 28, 2020
6.550
6.650
6.540
6.580
4,358,721
+0.05(+0.77%)
Sep 25, 2020
6.460
6.550
6.420
6.530
2,849,000
+0.07(+1.08%)
Sep 24, 2020
6.420
6.470
6.390
6.460
2,590,443
+0.03(+0.47%)
Sep 23, 2020
6.430
6.490
6.370
6.430
2,937,589
+0.01(+0.16%)
Sep 22, 2020
6.360
6.440
6.320
6.420
2,837,083
+0.11(+1.74%)
Sep 21, 2020
6.360
6.380
6.280
6.310
4,574,597
-0.06(-0.94%)
Sep 18, 2020
6.430
6.470
6.370
6.370
4,248,900
-0.06(-0.93%)
Sep 17, 2020
6.400
6.450
6.355
6.430
1,731,545
-0.01(-0.16%)
Sep 16, 2020
6.430
6.460
6.370
6.440
3,351,614
+0.06(+0.94%)
Sep 15, 2020
6.370
6.410
6.330
6.380
1,777,666
+0.01(+0.16%)
Sep 14, 2020
6.320
6.390
6.300
6.370
2,949,535
+0.08(+1.27%)
Sep 11, 2020
6.290
6.340
6.270
6.290
3,043,600
+0.01(+0.16%)
Sep 10, 2020
6.360
6.360
6.260
6.280
2,715,753
-0.07(-1.10%)
Sep 09, 2020
6.300
6.390
6.300
6.350
3,288,729
+0.04(+0.63%)
Sep 08, 2020
6.310
6.330
6.290
6.310
3,284,980
-0.02(-0.32%)
Sep 04, 2020
6.300
6.350
6.240
6.330
4,879,900
+0.00(+0.00%)
Sep 03, 2020
6.360
6.375
6.290
6.330
4,747,680
-0.07(-1.09%)
Sep 02, 2020
6.300
6.440
6.280
6.400
4,614,937
+0.09(+1.43%)
Sep 01, 2020
6.350
6.370
6.310
6.310
3,306,917
-0.05(-0.79%)
Aug 31, 2020
6.450
6.520
6.360
6.360
3,657,196
-0.07(-1.09%)
Aug 28, 2020
6.480
6.486
6.390
6.430
3,135,600
-0.02(-0.31%)
Aug 27, 2020
6.450
6.520
6.410
6.450
4,012,002
+0.02(+0.31%)
Aug 26, 2020
6.440
6.470
6.000
6.430
4,022,850
-0.03(-0.46%)
Aug 25, 2020
6.370
6.530
6.320
6.460
4,309,659
+0.09(+1.41%)
Aug 24, 2020
6.350
6.410
6.340
6.370
3,267,970
+0.02(+0.31%)
Aug 21, 2020
6.370
6.370
6.310
6.350
2,313,600
-0.01(-0.16%)
Aug 20, 2020
6.380
6.410
6.340
6.360
2,052,722
-0.02(-0.31%)
Aug 19, 2020
6.390
6.430
6.360
6.380
2,043,870
+0.01(+0.16%)
Aug 18, 2020
6.320
6.410
6.300
6.370
2,778,986
+0.02(+0.31%)
Aug 17, 2020
6.330
6.360
6.290
6.350
2,721,709
+0.01(+0.16%)
Aug 14, 2020
6.340
6.380
6.320
6.340
2,205,100
+0.00(+0.00%)
Aug 13, 2020
6.350
6.360
6.310
6.340
2,689,723
+0.01(+0.16%)
Aug 12, 2020
6.330
6.370
6.310
6.330
3,389,430
-0.01(-0.16%)
Aug 11, 2020
6.390
6.400
6.310
6.340
3,802,115
-0.03(-0.47%)
Aug 10, 2020
6.440
6.460
6.350
6.370
6,831,900
-0.10(-1.55%)
Aug 07, 2020
6.390
6.508
6.350
6.470
4,446,700
-0.01(-0.15%)
Aug 06, 2020
6.410
6.520
6.360
6.480
5,564,541
+0.07(+1.09%)
Aug 05, 2020
6.390
6.550
6.320
6.410
12,635,586
+0.00(+0.00%)
Aug 04, 2020
6.470
6.490
6.400
6.410
12,527,507
-0.07(-1.08%)
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
.