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 (%)
Jun 30, 2016
12.01
12.27
11.70
12.22
7,840,573
+0.09(+0.74%)
Jun 29, 2016
12.20
12.23
11.65
12.13
8,058,978
+0.13(+1.08%)
Jun 28, 2016
12.25
12.43
11.80
12.00
10,138,572
+0.11(+0.93%)
Jun 27, 2016
12.60
12.65
11.85
11.89
10,066,095
-0.82(-6.45%)
Jun 24, 2016
12.50
13.04
12.50
12.71
13,667,509
-0.58(-4.36%)
Jun 23, 2016
12.95
13.39
12.81
13.29
10,269,505
+0.50(+3.91%)
Jun 22, 2016
13.40
13.41
12.72
12.79
11,637,878
-0.71(-5.26%)
Jun 21, 2016
13.25
13.58
13.24
13.50
6,500,638
+0.32(+2.43%)
Jun 20, 2016
13.07
13.56
13.05
13.18
6,958,376
+0.35(+2.73%)
Jun 17, 2016
12.73
13.00
12.66
12.83
10,055,505
+0.12(+0.94%)
Jun 16, 2016
13.14
13.21
12.36
12.71
11,435,004
-0.53(-4.00%)
Jun 15, 2016
13.10
13.57
13.08
13.24
8,196,325
+0.23(+1.77%)
Jun 14, 2016
13.70
13.83
12.97
13.01
12,947,075
-0.81(-5.86%)
Jun 13, 2016
14.06
14.32
13.79
13.82
4,965,612
-0.28(-1.99%)
Jun 10, 2016
14.41
14.42
14.00
14.10
7,253,741
-0.45(-3.09%)
Jun 09, 2016
14.34
14.67
14.18
14.55
8,276,848
+0.45(+3.19%)
Jun 08, 2016
14.26
14.50
14.08
14.10
5,347,535
-0.21(-1.47%)
Jun 07, 2016
14.30
14.44
14.21
14.31
4,925,656
-0.05(-0.35%)
Jun 06, 2016
14.48
14.60
14.17
14.36
8,935,600
-0.27(-1.85%)
Jun 03, 2016
14.56
14.75
14.44
14.63
3,722,954
-0.13(-0.88%)
Jun 02, 2016
14.30
14.79
14.26
14.76
4,774,104
+0.25(+1.72%)
Jun 01, 2016
14.00
14.51
13.91
14.51
4,543,698
+0.33(+2.33%)
May 31, 2016
14.30
14.35
14.03
14.18
6,241,578
-0.14(-0.98%)
May 27, 2016
14.20
14.32
14.32
14.32
4,566,500
+0.16(+1.13%)
May 26, 2016
14.31
14.57
14.12
14.16
6,044,887
+0.10(+0.71%)
May 25, 2016
14.14
14.15
13.60
14.06
8,945,065
+0.16(+1.15%)
May 24, 2016
14.62
14.66
13.81
13.90
10,731,181
-0.67(-4.60%)
May 23, 2016
14.52
14.73
14.42
14.57
5,678,173
-0.03(-0.21%)
May 20, 2016
14.00
14.60
14.00
14.60
6,643,919
+0.61(+4.36%)
May 19, 2016
13.74
14.07
13.51
13.99
7,961,664
-0.14(-0.99%)
May 18, 2016
14.25
14.43
14.04
14.13
4,660,182
-0.04(-0.28%)
May 17, 2016
14.05
14.39
13.98
14.17
5,062,410
+0.12(+0.85%)
May 16, 2016
13.55
14.09
13.55
14.05
4,842,578
+0.28(+2.03%)
May 13, 2016
13.53
13.97
13.45
13.77
5,299,155
+0.25(+1.85%)
May 12, 2016
14.02
14.09
13.34
13.52
6,333,808
-0.40(-2.87%)
May 11, 2016
13.88
14.39
13.70
13.92
7,247,070
-0.10(-0.71%)
May 10, 2016
13.93
14.02
13.44
14.02
8,514,569
+0.12(+0.86%)
May 09, 2016
13.77
14.12
13.60
13.90
8,580,277
+0.28(+2.06%)
May 06, 2016
13.83
13.95
12.96
13.62
18,637,864
-0.26(-1.87%)
May 05, 2016
14.86
15.20
13.87
13.88
31,901,656
-3.22(-18.83%)
May 04, 2016
17.02
17.48
16.44
17.10
15,981,875
-0.08(-0.47%)
May 03, 2016
17.95
18.00
16.95
17.18
16,122,730
-1.19(-6.48%)
May 02, 2016
18.39
18.39
17.72
18.37
6,858,641
+0.12(+0.66%)
Apr 29, 2016
18.19
18.28
17.75
18.25
7,937,903
+0.15(+0.83%)
Apr 28, 2016
18.50
18.85
17.92
18.10
8,976,940
+0.22(+1.23%)
Apr 27, 2016
17.25
17.95
17.13
17.88
8,222,702
+0.49(+2.82%)
Apr 26, 2016
17.41
17.50
17.16
17.39
4,457,058
-0.02(-0.11%)
Apr 25, 2016
17.51
17.78
16.95
17.41
7,059,614
-0.17(-0.97%)
Apr 22, 2016
17.35
17.65
17.21
17.58
4,610,258
+0.12(+0.69%)
Apr 21, 2016
17.99
18.28
17.11
17.46
7,682,841
-0.23(-1.30%)
Apr 20, 2016
17.42
18.19
17.34
17.69
10,613,044
+0.35(+2.02%)
Apr 19, 2016
17.23
17.50
16.81
17.34
7,640,616
+0.30(+1.76%)
Apr 18, 2016
17.00
17.50
16.98
17.04
9,331,146
-0.16(-0.93%)
Apr 15, 2016
16.37
17.45
16.37
17.20
12,381,517
+0.87(+5.33%)
Apr 14, 2016
16.97
17.09
16.27
16.33
11,603,689
-0.68(-4.00%)
Apr 13, 2016
15.90
17.19
15.75
17.01
22,027,486
+1.86(+12.28%)
Apr 12, 2016
14.93
15.36
14.89
15.15
4,977,787
+0.31(+2.09%)
Apr 11, 2016
14.85
15.52
14.77
14.84
8,959,658
+0.34(+2.34%)
Apr 08, 2016
15.11
15.22
14.40
14.50
7,373,849
-0.36(-2.42%)
Apr 07, 2016
15.36
15.72
14.81
14.86
6,914,430
-0.62(-4.01%)
Apr 06, 2016
15.26
15.68
15.20
15.48
5,291,041
+0.38(+2.52%)
Apr 05, 2016
15.30
15.57
15.03
15.10
6,582,505
-0.41(-2.64%)
Apr 04, 2016
15.00
15.75
14.75
15.51
10,419,835
+0.59(+3.95%)
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
.