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 (%)
Mar 31, 2020
6.680
6.790
6.520
6.660
6,812,030
+0.01(+0.15%)
Mar 30, 2020
6.520
6.740
6.485
6.650
9,604,387
+0.19(+2.94%)
Mar 27, 2020
6.480
6.570
6.420
6.460
6,235,100
-0.09(-1.37%)
Mar 26, 2020
6.460
6.605
6.380
6.550
12,065,206
+0.15(+2.34%)
Mar 25, 2020
6.320
6.520
6.230
6.400
7,956,000
+0.05(+0.79%)
Mar 24, 2020
6.290
6.440
6.210
6.350
7,457,337
+0.18(+2.92%)
Mar 23, 2020
6.130
6.420
6.070
6.170
15,908,255
+0.02(+0.33%)
Mar 20, 2020
6.170
6.260
6.010
6.150
11,322,600
+0.06(+0.99%)
Mar 19, 2020
5.950
6.340
5.860
6.090
11,833,216
+0.10(+1.67%)
Mar 18, 2020
6.080
6.300
5.850
5.990
16,913,916
-0.24(-3.85%)
Mar 17, 2020
6.170
6.240
6.010
6.230
12,601,283
+0.01(+0.16%)
Mar 16, 2020
6.000
6.300
5.910
6.220
11,732,131
-0.17(-2.66%)
Mar 13, 2020
6.250
6.390
6.005
6.390
7,976,200
+0.23(+3.73%)
Mar 12, 2020
6.120
6.270
5.960
6.160
15,109,787
-0.08(-1.28%)
Mar 11, 2020
6.350
6.380
6.140
6.240
7,714,297
-0.16(-2.50%)
Mar 10, 2020
6.270
6.460
6.160
6.400
8,508,654
+0.20(+3.23%)
Mar 09, 2020
6.100
6.240
6.000
6.200
12,057,157
-0.02(-0.32%)
Mar 06, 2020
6.220
6.250
6.110
6.220
7,220,800
-0.08(-1.27%)
Mar 05, 2020
6.400
6.450
6.300
6.300
4,585,378
-0.17(-2.63%)
Mar 04, 2020
6.450
6.480
6.340
6.470
4,169,254
+0.07(+1.09%)
Mar 03, 2020
6.470
6.500
6.350
6.400
7,233,188
-0.09(-1.39%)
Mar 02, 2020
6.420
6.500
6.370
6.490
8,394,457
+0.10(+1.56%)
Feb 28, 2020
6.300
6.400
6.210
6.390
9,023,600
+0.03(+0.47%)
Feb 27, 2020
6.380
6.440
6.340
6.360
6,467,771
-0.07(-1.09%)
Feb 26, 2020
6.510
6.520
6.420
6.430
4,586,754
-0.03(-0.46%)
Feb 25, 2020
6.470
6.490
6.430
6.460
6,618,667
+0.01(+0.16%)
Feb 24, 2020
6.350
6.460
6.340
6.450
5,330,584
+0.00(+0.00%)
Feb 21, 2020
6.310
6.480
6.310
6.450
9,063,100
+0.01(+0.16%)
Feb 20, 2020
6.480
6.480
6.410
6.440
10,114,451
-0.03(-0.46%)
Feb 19, 2020
6.430
6.490
6.430
6.470
4,450,085
+0.05(+0.78%)
Feb 18, 2020
6.430
6.480
6.410
6.420
8,012,817
+0.00(+0.00%)
Feb 14, 2020
6.500
6.510
6.420
6.420
6,423,700
-0.06(-0.93%)
Feb 13, 2020
6.500
6.530
6.440
6.480
4,270,100
-0.02(-0.31%)
Feb 12, 2020
6.590
6.620
6.460
6.500
8,743,849
-0.06(-0.91%)
Feb 11, 2020
6.640
6.650
6.520
6.560
6,323,610
-0.04(-0.61%)
Feb 10, 2020
6.650
6.660
6.590
6.600
4,892,781
-0.04(-0.60%)
Feb 07, 2020
6.640
6.660
6.600
6.640
2,377,600
+0.00(+0.00%)
Feb 06, 2020
6.630
6.720
6.560
6.640
3,360,781
+0.04(+0.61%)
Feb 05, 2020
6.570
6.610
6.510
6.600
3,757,533
+0.08(+1.23%)
Feb 04, 2020
6.580
6.600
6.510
6.520
3,118,969
-0.01(-0.15%)
Feb 03, 2020
6.580
6.600
6.520
6.530
5,773,850
+0.01(+0.15%)
Jan 31, 2020
6.580
6.601
6.510
6.520
4,151,200
-0.06(-0.91%)
Jan 30, 2020
6.570
6.610
6.550
6.580
4,393,202
+0.00(+0.00%)
Jan 29, 2020
6.630
6.660
6.560
6.580
5,317,129
-0.04(-0.60%)
Jan 28, 2020
6.710
6.730
6.620
6.620
7,857,382
-0.08(-1.19%)
Jan 27, 2020
6.610
6.730
6.600
6.700
3,823,522
+0.01(+0.15%)
Jan 24, 2020
6.710
6.720
6.660
6.690
3,579,400
+0.01(+0.15%)
Jan 23, 2020
6.580
6.750
6.560
6.680
3,612,323
+0.09(+1.37%)
Jan 22, 2020
6.680
6.700
6.590
6.590
3,992,178
-0.07(-1.05%)
Jan 21, 2020
6.660
6.710
6.650
6.660
6,147,377
-0.02(-0.30%)
Jan 17, 2020
6.630
6.700
6.600
6.680
5,415,600
+0.04(+0.60%)
Jan 16, 2020
6.560
6.660
6.560
6.640
4,067,586
+0.07(+1.07%)
Jan 15, 2020
6.570
6.620
6.540
6.570
4,846,649
-0.01(-0.15%)
Jan 14, 2020
6.530
6.690
6.480
6.580
4,151,577
+0.07(+1.08%)
Jan 13, 2020
6.600
6.610
6.490
6.510
7,710,690
-0.05(-0.76%)
Jan 10, 2020
6.650
6.650
6.530
6.560
4,387,600
-0.08(-1.20%)
Jan 09, 2020
6.590
6.650
6.560
6.640
3,570,955
+0.03(+0.45%)
Jan 08, 2020
6.550
6.610
6.520
6.610
3,823,294
+0.06(+0.92%)
Jan 07, 2020
6.460
6.590
6.400
6.550
9,764,376
+0.05(+0.77%)
Jan 06, 2020
6.410
6.510
6.400
6.500
7,883,020
+0.06(+0.93%)
Jan 03, 2020
6.430
6.475
6.400
6.440
7,387,300
-0.02(-0.31%)
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
.