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 (%)
Nov 30, 2017
6.780
6.945
6.740
6.860
4,780,795
+0.12(+1.78%)
Nov 29, 2017
6.780
6.945
6.630
6.740
5,159,583
+0.00(+0.00%)
Nov 28, 2017
6.630
6.740
6.570
6.740
2,799,488
+0.12(+1.81%)
Nov 27, 2017
6.710
6.730
6.550
6.620
4,046,091
-0.09(-1.34%)
Nov 24, 2017
6.690
6.775
6.650
6.710
1,973,286
+0.06(+0.90%)
Nov 22, 2017
6.490
6.740
6.450
6.650
6,209,278
+0.17(+2.62%)
Nov 21, 2017
6.380
6.540
6.370
6.480
4,223,287
+0.11(+1.73%)
Nov 20, 2017
6.250
6.400
6.225
6.370
4,838,663
+0.14(+2.25%)
Nov 17, 2017
6.000
6.280
5.990
6.230
5,313,477
+0.20(+3.32%)
Nov 16, 2017
6.040
6.160
5.995
6.030
4,258,587
-0.10(-1.63%)
Nov 15, 2017
5.920
6.250
5.920
6.130
6,041,631
+0.13(+2.17%)
Nov 14, 2017
5.910
6.020
5.840
6.000
3,461,065
+0.02(+0.33%)
Nov 13, 2017
5.900
6.000
5.820
5.980
3,206,926
+0.05(+0.84%)
Nov 10, 2017
5.810
5.980
5.800
5.930
4,000,717
+0.12(+2.07%)
Nov 09, 2017
5.870
5.930
5.790
5.810
5,867,881
-0.07(-1.19%)
Nov 08, 2017
6.030
6.050
5.860
5.880
4,931,750
-0.19(-3.13%)
Nov 07, 2017
6.110
6.150
6.000
6.070
4,704,965
+0.01(+0.17%)
Nov 06, 2017
6.000
6.090
5.970
6.060
4,557,830
+0.04(+0.66%)
Nov 03, 2017
5.970
6.060
5.950
6.020
4,369,512
+0.05(+0.84%)
Nov 02, 2017
6.080
6.080
5.610
5.970
11,546,253
-0.28(-4.48%)
Nov 01, 2017
6.250
6.380
6.200
6.250
10,533,972
+0.11(+1.79%)
Oct 31, 2017
6.110
6.240
6.110
6.140
5,549,182
+0.04(+0.66%)
Oct 30, 2017
6.040
6.210
6.030
6.100
3,669,655
+0.04(+0.66%)
Oct 27, 2017
6.030
6.160
6.020
6.060
4,573,005
+0.03(+0.50%)
Oct 26, 2017
6.100
6.120
5.960
6.030
3,462,696
-0.08(-1.31%)
Oct 25, 2017
6.100
6.130
5.890
6.110
5,343,427
+0.05(+0.83%)
Oct 24, 2017
6.110
6.220
6.030
6.060
4,739,977
-0.01(-0.16%)
Oct 23, 2017
6.150
6.170
6.040
6.070
3,738,885
-0.05(-0.82%)
Oct 20, 2017
6.220
6.310
6.120
6.120
6,009,412
+0.01(+0.16%)
Oct 19, 2017
6.290
6.350
6.090
6.110
6,682,559
-0.24(-3.78%)
Oct 18, 2017
6.450
6.525
6.320
6.350
5,309,840
-0.07(-1.09%)
Oct 17, 2017
6.540
6.630
6.350
6.420
5,188,753
-0.10(-1.53%)
Oct 16, 2017
6.650
6.740
6.510
6.520
4,408,167
-0.10(-1.51%)
Oct 13, 2017
6.740
6.760
6.610
6.620
3,121,858
-0.07(-1.05%)
Oct 12, 2017
6.560
6.795
6.550
6.690
5,783,541
+0.13(+1.98%)
Oct 11, 2017
6.610
6.630
6.530
6.560
2,498,815
-0.05(-0.76%)
Oct 10, 2017
6.600
6.640
6.500
6.610
3,392,897
+0.02(+0.30%)
Oct 09, 2017
6.520
6.700
6.509
6.590
4,791,719
+0.08(+1.23%)
Oct 06, 2017
6.460
6.570
6.430
6.510
3,247,850
+0.05(+0.77%)
Oct 05, 2017
6.530
6.600
6.400
6.460
5,360,553
-0.06(-0.92%)
Oct 04, 2017
6.670
6.718
6.500
6.520
4,888,306
-0.14(-2.10%)
Oct 03, 2017
6.710
6.855
6.560
6.660
9,011,711
-0.24(-3.48%)
Oct 02, 2017
6.940
6.950
6.800
6.900
4,639,988
-0.06(-0.86%)
Sep 29, 2017
6.930
6.980
6.800
6.960
6,067,020
+0.05(+0.72%)
Sep 28, 2017
7.050
7.060
6.800
6.910
6,445,351
-0.07(-1.00%)
Sep 27, 2017
7.090
6.980
10,352,991
+0.41(+6.24%)
Sep 26, 2017
6.440
6.590
6.434
6.570
6,169,862
+0.13(+2.02%)
Sep 25, 2017
6.340
6.570
6.340
6.440
5,322,550
+0.13(+2.06%)
Sep 22, 2017
6.260
6.410
6.230
6.310
3,451,017
+0.02(+0.32%)
Sep 21, 2017
6.290
6.430
6.231
6.290
4,919,446
+0.02(+0.32%)
Sep 20, 2017
6.230
6.350
6.200
6.270
5,801,166
+0.03(+0.48%)
Sep 19, 2017
6.510
6.560
6.210
6.240
7,979,853
-0.32(-4.88%)
Sep 18, 2017
6.610
6.680
6.505
6.560
4,621,959
-0.03(-0.46%)
Sep 15, 2017
6.870
6.870
6.500
6.590
10,684,592
-0.29(-4.22%)
Sep 14, 2017
6.750
6.900
6.570
6.880
10,515,075
+0.23(+3.46%)
Sep 13, 2017
6.220
6.750
6.220
6.650
10,587,562
+0.39(+6.23%)
Sep 12, 2017
6.200
6.470
6.100
6.260
9,435,987
+0.00(+0.00%)
Sep 11, 2017
6.360
6.420
6.200
6.260
6,220,505
-0.03(-0.48%)
Sep 08, 2017
6.640
6.770
6.270
6.290
10,496,752
-0.20(-3.08%)
Sep 07, 2017
6.160
6.780
6.140
6.490
20,994,950
+0.58(+9.81%)
Sep 06, 2017
5.910
6.020
5.840
5.910
3,758,050
+0.04(+0.68%)
Sep 05, 2017
5.800
5.880
5.690
5.870
4,562,690
-0.02(-0.34%)
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
.