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 (%)
Dec 31, 2019
6.410
6.580
6.410
6.570
4,964,000
+0.13(+2.02%)
Dec 30, 2019
6.460
6.490
6.410
6.440
4,542,694
-0.04(-0.62%)
Dec 27, 2019
6.640
6.650
6.410
6.480
5,371,200
-0.16(-2.41%)
Dec 26, 2019
6.490
6.670
6.490
6.640
4,454,435
+0.17(+2.63%)
Dec 24, 2019
6.490
6.510
6.420
6.470
3,216,700
-0.02(-0.31%)
Dec 23, 2019
6.540
6.600
6.490
6.490
4,783,471
-0.05(-0.76%)
Dec 20, 2019
6.560
6.570
6.530
6.540
4,732,800
-0.02(-0.30%)
Dec 19, 2019
6.580
6.600
6.550
6.560
6,723,419
-0.05(-0.76%)
Dec 18, 2019
6.640
6.650
6.590
6.610
7,407,319
-0.01(-0.15%)
Dec 17, 2019
6.630
6.650
6.600
6.620
6,814,223
-0.01(-0.15%)
Dec 16, 2019
6.600
6.650
6.560
6.630
14,495,753
+0.04(+0.61%)
Dec 13, 2019
6.660
6.700
6.550
6.590
7,452,100
-0.07(-1.05%)
Dec 12, 2019
6.730
6.750
6.660
6.660
5,034,494
-0.07(-1.04%)
Dec 11, 2019
6.740
6.780
6.710
6.730
4,024,065
-0.05(-0.74%)
Dec 10, 2019
6.720
6.810
6.600
6.780
11,440,838
+0.07(+1.04%)
Dec 09, 2019
6.740
6.740
6.690
6.710
7,173,562
-0.03(-0.45%)
Dec 06, 2019
6.820
6.830
6.710
6.740
7,518,400
-0.03(-0.44%)
Dec 05, 2019
6.860
6.890
6.750
6.770
8,018,381
-0.10(-1.46%)
Dec 04, 2019
6.880
6.900
6.810
6.870
10,336,826
+0.01(+0.15%)
Dec 03, 2019
6.850
6.880
6.840
6.860
4,277,605
-0.01(-0.15%)
Dec 02, 2019
6.930
6.950
6.850
6.870
8,951,664
-0.09(-1.29%)
Nov 29, 2019
7.010
7.040
6.930
6.960
3,788,200
-0.11(-1.56%)
Nov 27, 2019
6.900
7.080
6.870
7.070
18,630,400
+0.18(+2.61%)
Nov 26, 2019
7.060
7.060
6.810
6.890
58,175,708
+0.11(+1.62%)
Nov 25, 2019
6.850
6.860
6.740
6.780
6,045,353
-0.08(-1.17%)
Nov 22, 2019
6.710
6.900
6.690
6.860
9,076,500
+0.18(+2.69%)
Nov 21, 2019
6.700
6.740
6.650
6.680
4,859,655
-0.01(-0.15%)
Nov 20, 2019
6.700
6.720
6.620
6.690
8,302,395
-0.01(-0.15%)
Nov 19, 2019
6.750
6.760
6.670
6.700
7,550,349
-0.05(-0.74%)
Nov 18, 2019
6.800
6.820
6.730
6.750
7,926,492
-0.05(-0.74%)
Nov 15, 2019
6.780
6.890
6.760
6.800
10,393,100
+0.00(+0.00%)
Nov 14, 2019
6.840
6.870
6.760
6.800
12,938,533
-0.06(-0.87%)
Nov 13, 2019
6.930
6.930
6.840
6.860
20,074,164
-0.10(-1.44%)
Nov 12, 2019
6.990
7.010
6.950
6.960
13,371,399
-0.04(-0.57%)
Nov 11, 2019
7.020
7.080
6.850
7.000
17,541,448
-0.08(-1.13%)
Nov 08, 2019
6.960
7.080
6.940
7.080
13,936,000
+0.10(+1.43%)
Nov 07, 2019
7.020
7.040
6.930
6.980
22,577,652
-0.05(-0.71%)
Nov 06, 2019
7.030
7.080
7.000
7.030
22,474,628
-0.03(-0.42%)
Nov 05, 2019
7.030
7.080
7.010
7.060
22,703,620
+0.04(+0.57%)
Nov 04, 2019
7.140
7.170
7.020
7.020
52,574,008
-0.12(-1.68%)
Nov 01, 2019
7.250
7.260
7.080
7.140
206,593,104
+0.96(+15.53%)
Oct 31, 2019
5.850
6.370
5.760
6.180
27,968,644
+0.32(+5.46%)
Oct 30, 2019
6.170
6.370
5.510
5.860
33,127,992
-0.19(-3.14%)
Oct 29, 2019
5.550
6.300
5.270
6.050
40,641,572
+0.41(+7.27%)
Oct 28, 2019
4.290
6.090
4.280
5.640
65,034,168
+1.33(+30.86%)
Oct 25, 2019
4.370
4.420
4.240
4.310
4,914,400
-0.07(-1.60%)
Oct 24, 2019
4.530
4.530
4.320
4.380
6,343,102
-0.11(-2.45%)
Oct 23, 2019
4.380
4.530
4.290
4.490
7,822,432
+0.11(+2.51%)
Oct 22, 2019
4.180
4.450
4.050
4.380
13,500,062
+0.21(+5.04%)
Oct 21, 2019
3.920
4.210
3.890
4.170
9,291,409
+0.31(+8.03%)
Oct 18, 2019
4.030
4.060
3.805
3.860
4,958,900
-0.12(-3.02%)
Oct 17, 2019
3.800
4.070
3.690
3.980
10,422,858
+0.24(+6.42%)
Oct 16, 2019
3.450
3.860
3.450
3.740
8,814,666
+0.29(+8.41%)
Oct 15, 2019
3.650
3.660
3.420
3.450
6,493,372
-0.19(-5.22%)
Oct 14, 2019
3.660
3.665
3.560
3.640
2,693,286
-0.03(-0.82%)
Oct 11, 2019
3.590
3.700
3.540
3.670
4,314,400
+0.11(+3.09%)
Oct 10, 2019
3.690
3.700
3.300
3.560
7,668,481
-0.13(-3.52%)
Oct 09, 2019
3.750
3.800
3.580
3.690
4,537,618
+0.00(+0.00%)
Oct 08, 2019
3.780
3.870
3.610
3.690
4,861,019
-0.13(-3.40%)
Oct 07, 2019
3.920
3.970
3.755
3.820
4,302,481
-0.12(-3.05%)
Oct 04, 2019
3.810
4.025
3.680
3.940
7,519,500
+0.15(+3.96%)
Oct 03, 2019
3.630
3.810
3.570
3.790
5,056,458
+0.13(+3.55%)
Oct 02, 2019
3.710
3.750
3.650
3.660
3,167,742
-0.09(-2.40%)
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
.