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 (%)
Jan 14, 2021
6.930
6.930
6.930
0
+0.00(+0.00%)
Jan 13, 2021
6.990
7.010
6.920
6.930
3,311,099
-0.06(-0.86%)
Jan 12, 2021
7.040
7.060
6.990
6.990
2,317,860
-0.05(-0.71%)
Jan 11, 2021
6.970
7.040
6.970
7.040
2,402,303
+0.07(+1.00%)
Jan 08, 2021
7.050
7.060
6.960
6.970
1,889,000
-0.09(-1.27%)
Jan 07, 2021
7.020
7.080
7.000
7.060
2,306,513
+0.02(+0.28%)
Jan 06, 2021
7.000
7.050
6.970
7.040
2,491,340
+0.05(+0.72%)
Jan 05, 2021
6.980
7.040
6.960
6.990
4,444,834
+0.04(+0.58%)
Jan 04, 2021
6.830
6.980
6.810
6.950
6,308,314
+0.15(+2.21%)
Dec 31, 2020
6.800
6.800
6.800
1,504,286
+0.00(+0.00%)
Dec 30, 2020
6.830
6.850
6.800
6.800
1,504,286
-0.01(-0.15%)
Dec 29, 2020
6.810
6.840
6.790
6.810
2,310,862
+0.03(+0.44%)
Dec 28, 2020
6.840
6.850
6.770
6.780
5,577,825
-0.06(-0.88%)
Dec 24, 2020
6.870
6.910
6.830
6.840
2,564,600
-0.06(-0.87%)
Dec 23, 2020
6.890
6.920
6.880
6.900
4,472,271
+0.03(+0.44%)
Dec 22, 2020
6.840
6.940
6.800
6.870
16,392,300
-0.37(-5.11%)
Dec 21, 2020
7.210
7.250
7.200
7.240
5,653,061
-0.01(-0.14%)
Dec 18, 2020
7.240
7.260
7.190
7.250
7,637,700
+0.02(+0.28%)
Dec 17, 2020
7.240
7.240
7.200
7.230
5,336,884
+0.04(+0.56%)
Dec 16, 2020
7.150
7.210
7.130
7.190
3,843,960
+0.02(+0.28%)
Dec 15, 2020
7.220
7.230
7.160
7.170
2,618,711
-0.04(-0.55%)
Dec 14, 2020
7.230
7.240
7.190
7.210
1,391,046
+0.00(+0.00%)
Dec 11, 2020
7.160
7.240
7.160
7.210
3,146,700
+0.04(+0.56%)
Dec 10, 2020
7.210
7.210
7.160
7.170
2,319,717
-0.03(-0.42%)
Dec 09, 2020
7.230
7.230
7.200
7.200
2,873,421
-0.01(-0.14%)
Dec 08, 2020
7.220
7.230
7.200
7.210
2,657,976
+0.00(+0.00%)
Dec 07, 2020
7.250
7.250
7.210
7.210
2,018,348
-0.04(-0.55%)
Dec 04, 2020
7.250
7.250
7.230
7.250
1,804,700
+0.02(+0.28%)
Dec 03, 2020
7.220
7.340
7.210
7.230
5,875,600
+0.00(+0.00%)
Dec 02, 2020
7.230
7.290
7.210
7.230
6,270,330
+0.03(+0.42%)
Dec 01, 2020
7.200
7.230
7.180
7.200
3,268,190
+0.02(+0.28%)
Nov 30, 2020
7.180
7.240
7.150
7.180
4,120,074
+0.00(+0.00%)
Nov 27, 2020
7.190
7.210
7.170
7.180
2,352,900
-0.01(-0.14%)
Nov 25, 2020
7.170
7.240
7.160
7.190
5,820,700
+0.02(+0.28%)
Nov 24, 2020
7.200
7.200
7.170
7.170
4,570,222
-0.02(-0.28%)
Nov 23, 2020
7.140
7.200
7.130
7.190
4,376,784
+0.05(+0.70%)
Nov 20, 2020
7.140
7.160
7.130
7.140
2,881,800
+0.00(+0.00%)
Nov 19, 2020
7.150
7.170
7.130
7.140
2,825,400
+0.00(+0.00%)
Nov 18, 2020
7.170
7.180
7.140
7.140
5,371,255
-0.03(-0.42%)
Nov 17, 2020
7.150
7.180
7.140
7.170
3,409,842
+0.01(+0.14%)
Nov 16, 2020
7.150
7.200
7.140
7.160
3,769,066
+0.01(+0.14%)
Nov 13, 2020
7.130
7.170
7.100
7.150
2,526,700
+0.06(+0.85%)
Nov 12, 2020
7.130
7.140
7.090
7.090
4,913,596
-0.04(-0.56%)
Nov 11, 2020
7.090
7.150
7.070
7.130
6,677,749
+0.09(+1.28%)
Nov 10, 2020
7.000
7.050
7.000
7.040
4,316,841
+0.04(+0.57%)
Nov 09, 2020
7.060
7.080
7.000
7.000
3,900,735
-0.04(-0.57%)
Nov 06, 2020
7.030
7.050
7.030
7.040
3,777,300
+0.00(+0.00%)
Nov 05, 2020
7.030
7.050
7.020
7.040
2,817,965
+0.09(+1.29%)
Nov 04, 2020
7.020
7.050
6.950
6.950
8,730,469
-0.09(-1.28%)
Nov 03, 2020
7.050
7.050
7.010
7.040
2,489,129
-0.01(-0.14%)
Nov 02, 2020
7.050
7.090
7.020
7.050
4,085,297
+0.01(+0.14%)
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%)
Aug 03, 2020
6.540
6.540
6.450
6.480
3,727,481
-0.06(-0.92%)
Jul 31, 2020
6.470
6.570
6.470
6.540
3,737,200
+0.07(+1.08%)
Jul 30, 2020
6.500
6.520
6.430
6.470
9,811,152
-0.19(-2.85%)
Jul 29, 2020
6.770
6.800
6.600
6.660
7,409,942
-0.12(-1.77%)
Jul 28, 2020
6.790
6.810
6.720
6.780
3,290,288
-0.01(-0.15%)
Jul 27, 2020
6.800
6.850
6.750
6.790
4,955,133
-0.01(-0.15%)
Jul 24, 2020
6.820
6.840
6.720
6.800
5,667,800
-0.07(-1.02%)
Jul 23, 2020
6.720
6.870
6.600
6.870
20,919,978
+0.16(+2.38%)
Jul 22, 2020
6.780
6.805
6.700
6.710
6,929,770
-0.07(-1.03%)
Jul 21, 2020
6.750
6.790
6.710
6.780
2,715,278
+0.06(+0.89%)
Jul 20, 2020
6.730
6.790
6.700
6.720
2,931,773
-0.03(-0.44%)
Jul 17, 2020
6.890
6.905
6.640
6.750
11,227,300
-0.15(-2.17%)
Jul 16, 2020
6.900
6.950
6.820
6.900
10,392,355
-0.04(-0.58%)
Jul 15, 2020
6.850
6.950
6.800
6.940
10,823,143
+0.10(+1.46%)
Jul 14, 2020
6.850
6.860
6.720
6.840
8,194,421
+0.21(+3.17%)
Jul 13, 2020
6.830
6.850
6.630
6.630
4,795,210
-0.18(-2.64%)
Jul 10, 2020
6.810
6.840
6.605
6.810
15,028,500
+0.10(+1.49%)
Jul 09, 2020
6.270
6.710
6.180
6.710
20,416,080
+0.48(+7.70%)
Jul 08, 2020
6.210
6.240
6.160
6.230
6,520,056
+0.02(+0.32%)
Jul 07, 2020
6.350
6.520
6.140
6.210
6,212,527
-0.19(-2.97%)
Jul 06, 2020
6.260
6.420
6.220
6.400
6,570,482
+0.11(+1.75%)
Jul 02, 2020
6.360
6.370
6.240
6.290
3,056,800
-0.06(-0.94%)
Jul 01, 2020
6.420
6.435
6.320
6.350
3,601,106
-0.11(-1.70%)
Jun 30, 2020
6.430
6.500
6.420
6.460
5,818,359
-0.01(-0.15%)
Jun 29, 2020
6.360
6.470
6.340
6.470
3,854,740
+0.12(+1.89%)
Jun 26, 2020
6.360
6.380
6.320
6.350
8,737,900
-0.05(-0.78%)
Jun 25, 2020
6.350
6.430
6.320
6.400
2,897,660
+0.05(+0.79%)
Jun 24, 2020
6.360
6.398
6.330
6.350
6,490,379
-0.05(-0.78%)
Jun 23, 2020
6.380
6.440
6.330
6.400
4,854,456
+0.03(+0.47%)
Jun 22, 2020
6.370
6.450
6.335
6.370
7,222,271
-0.01(-0.16%)
Jun 19, 2020
6.210
6.520
6.170
6.380
10,623,300
+0.20(+3.24%)
Jun 18, 2020
6.220
6.250
6.160
6.180
3,997,474
-0.08(-1.28%)
Jun 17, 2020
6.320
6.330
6.250
6.260
6,079,379
-0.07(-1.11%)
Jun 16, 2020
6.300
6.360
6.250
6.330
5,898,481
+0.11(+1.77%)
Jun 15, 2020
6.070
6.240
6.060
6.220
4,322,570
+0.11(+1.80%)
Jun 12, 2020
6.160
6.165
6.060
6.110
6,734,500
-0.01(-0.16%)
Jun 11, 2020
6.110
6.200
6.100
6.120
4,035,596
-0.07(-1.13%)
Jun 10, 2020
6.150
6.200
6.100
6.190
3,910,888
+0.04(+0.65%)
Jun 09, 2020
6.300
6.330
6.150
6.150
7,322,784
-0.16(-2.54%)
Jun 08, 2020
6.250
6.450
6.160
6.310
6,399,148
+0.07(+1.12%)
Jun 05, 2020
6.240
6.360
6.200
6.240
6,646,000
+0.01(+0.16%)
Jun 04, 2020
6.300
6.300
6.100
6.230
7,257,939
-0.03(-0.48%)
Jun 03, 2020
6.350
6.350
6.170
6.260
6,866,064
-0.02(-0.32%)
Jun 02, 2020
6.420
6.440
6.270
6.280
5,849,059
-0.14(-2.18%)
Jun 01, 2020
6.380
6.460
6.360
6.420
3,993,327
+0.08(+1.26%)
May 29, 2020
6.490
6.515
6.310
6.340
14,222,500
-0.17(-2.61%)
May 28, 2020
6.600
6.640
6.490
6.510
5,175,495
-0.13(-1.96%)
May 27, 2020
6.500
6.680
6.470
6.640
5,009,294
+0.15(+2.31%)
May 26, 2020
6.470
6.490
6.400
6.490
4,200,823
+0.06(+0.93%)
May 22, 2020
6.500
6.500
6.420
6.430
2,303,000
-0.04(-0.62%)
May 21, 2020
6.480
6.500
6.460
6.470
5,543,425
+0.01(+0.15%)
May 20, 2020
6.490
6.490
6.400
6.460
5,426,263
-0.01(-0.15%)
May 19, 2020
6.470
6.490
6.450
6.470
4,971,997
-0.01(-0.15%)
May 18, 2020
6.520
6.550
6.430
6.480
5,816,822
-0.07(-1.07%)
May 15, 2020
6.520
6.570
6.480
6.550
4,217,800
+0.02(+0.31%)
May 14, 2020
6.490
6.540
6.430
6.530
3,671,417
+0.03(+0.46%)
May 13, 2020
6.580
6.600
6.500
6.500
4,949,964
-0.09(-1.37%)
May 12, 2020
6.630
6.655
6.575
6.590
3,835,182
-0.04(-0.60%)
May 11, 2020
6.680
6.700
6.570
6.630
3,960,318
-0.06(-0.90%)
May 08, 2020
6.720
6.730
6.680
6.690
3,355,700
-0.05(-0.74%)
May 07, 2020
6.810
6.840
6.690
6.740
5,156,736
-0.11(-1.61%)
May 06, 2020
6.850
6.890
6.830
6.850
2,897,616
+0.04(+0.59%)
May 05, 2020
6.880
6.910
6.810
6.810
2,794,637
-0.05(-0.73%)
May 04, 2020
6.810
6.870
6.800
6.860
2,569,412
+0.09(+1.33%)
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
.