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 (%)
Jul 31, 2019
4.360
4.380
4.090
4.200
13,834,428
-0.13(-3.00%)
Jul 30, 2019
4.370
4.400
4.310
4.330
4,648,271
-0.05(-1.14%)
Jul 29, 2019
4.360
4.400
4.340
4.380
2,869,609
+0.03(+0.69%)
Jul 26, 2019
4.390
4.395
4.330
4.350
3,196,600
+0.02(+0.46%)
Jul 25, 2019
4.330
4.410
4.300
4.330
3,832,066
-0.01(-0.23%)
Jul 24, 2019
4.230
4.350
4.220
4.340
2,262,525
+0.08(+1.88%)
Jul 23, 2019
4.330
4.338
4.230
4.260
2,851,707
-0.05(-1.16%)
Jul 22, 2019
4.350
4.390
4.290
4.310
1,864,576
-0.02(-0.46%)
Jul 19, 2019
4.310
4.425
4.310
4.330
2,655,300
+0.02(+0.46%)
Jul 18, 2019
4.380
4.400
4.270
4.310
3,382,332
-0.08(-1.82%)
Jul 17, 2019
4.450
4.465
4.360
4.390
3,722,554
-0.06(-1.35%)
Jul 16, 2019
4.450
4.500
4.420
4.450
2,158,066
+0.00(+0.00%)
Jul 15, 2019
4.470
4.490
4.400
4.450
2,834,269
-0.01(-0.22%)
Jul 12, 2019
4.390
4.490
4.380
4.460
2,330,900
+0.08(+1.83%)
Jul 11, 2019
4.410
4.440
4.330
4.380
2,520,609
+0.00(+0.00%)
Jul 10, 2019
4.390
4.440
4.320
4.380
3,947,998
+0.01(+0.23%)
Jul 09, 2019
4.280
4.380
4.265
4.370
3,194,838
+0.07(+1.63%)
Jul 08, 2019
4.380
4.390
4.250
4.300
4,142,141
-0.09(-2.05%)
Jul 05, 2019
4.340
4.400
4.320
4.390
1,894,100
+0.03(+0.69%)
Jul 03, 2019
4.320
4.390
4.310
4.360
1,756,300
+0.06(+1.40%)
Jul 02, 2019
4.400
4.430
4.300
4.300
4,269,195
-0.10(-2.27%)
Jul 01, 2019
4.500
4.530
4.320
4.400
5,476,338
+0.00(+0.00%)
Jun 28, 2019
4.370
4.460
4.340
4.400
7,820,500
+0.06(+1.38%)
Jun 27, 2019
4.360
4.360
4.210
4.340
6,466,506
+0.02(+0.46%)
Jun 26, 2019
4.430
4.490
4.310
4.320
5,294,163
-0.08(-1.82%)
Jun 25, 2019
4.440
4.570
4.400
4.400
3,246,796
-0.02(-0.45%)
Jun 24, 2019
4.500
4.590
4.405
4.420
2,974,821
-0.06(-1.34%)
Jun 21, 2019
4.560
4.560
4.450
4.480
2,964,500
-0.08(-1.75%)
Jun 20, 2019
4.700
4.720
4.485
4.560
3,656,767
-0.08(-1.72%)
Jun 19, 2019
4.620
4.690
4.580
4.640
2,393,830
+0.03(+0.65%)
Jun 18, 2019
4.580
4.640
4.520
4.610
2,215,839
+0.07(+1.54%)
Jun 17, 2019
4.480
4.580
4.450
4.540
2,139,295
+0.08(+1.79%)
Jun 14, 2019
4.490
4.490
4.420
4.460
2,878,400
-0.05(-1.11%)
Jun 13, 2019
4.540
4.550
4.430
4.510
3,753,490
-0.01(-0.22%)
Jun 12, 2019
4.510
4.540
4.470
4.520
2,910,331
-0.02(-0.44%)
Jun 11, 2019
4.500
4.550
4.470
4.540
3,203,754
+0.09(+2.02%)
Jun 10, 2019
4.480
4.560
4.430
4.450
4,124,609
-0.01(-0.22%)
Jun 07, 2019
4.410
4.490
4.320
4.460
3,870,500
+0.03(+0.68%)
Jun 06, 2019
4.470
4.470
4.360
4.430
4,462,192
-0.04(-0.89%)
Jun 05, 2019
4.600
4.640
4.435
4.470
4,424,059
-0.11(-2.40%)
Jun 04, 2019
4.590
4.600
4.500
4.580
5,727,626
+0.07(+1.55%)
Jun 03, 2019
4.620
4.620
4.440
4.510
5,720,893
-0.12(-2.59%)
May 31, 2019
4.640
4.730
4.630
4.630
4,239,500
-0.07(-1.49%)
May 30, 2019
4.750
4.770
4.620
4.700
5,410,660
-0.04(-0.84%)
May 29, 2019
4.820
4.835
4.710
4.740
6,023,222
-0.14(-2.87%)
May 28, 2019
4.910
4.920
4.810
4.880
4,592,912
-0.01(-0.20%)
May 24, 2019
4.910
4.950
4.860
4.890
3,050,400
+0.03(+0.62%)
May 23, 2019
4.870
4.900
4.800
4.860
3,736,343
-0.08(-1.62%)
May 22, 2019
5.010
5.050
4.900
4.940
5,046,824
-0.10(-1.98%)
May 21, 2019
4.980
5.045
4.970
5.040
3,663,131
+0.12(+2.44%)
May 20, 2019
4.920
4.980
4.850
4.920
4,064,655
+0.01(+0.20%)
May 17, 2019
4.990
5.050
4.900
4.910
5,498,100
-0.13(-2.58%)
May 16, 2019
5.080
5.160
4.980
5.040
5,279,456
-0.04(-0.79%)
May 15, 2019
5.050
5.120
5.030
5.080
4,257,310
-0.03(-0.59%)
May 14, 2019
4.970
5.140
4.950
5.110
5,432,044
+0.19(+3.86%)
May 13, 2019
4.950
4.980
4.850
4.920
6,828,196
-0.11(-2.19%)
May 10, 2019
5.000
5.090
4.895
5.030
6,168,300
+0.04(+0.80%)
May 09, 2019
5.030
5.040
4.900
4.990
5,403,121
-0.04(-0.80%)
May 08, 2019
5.030
5.100
5.005
5.030
3,662,857
+0.00(+0.00%)
May 07, 2019
5.100
5.100
4.980
5.030
7,567,437
-0.13(-2.52%)
May 06, 2019
4.980
5.220
4.960
5.160
6,898,805
+0.07(+1.38%)
May 03, 2019
4.970
5.160
4.970
5.090
8,512,300
+0.13(+2.62%)
May 02, 2019
5.410
5.460
4.930
4.960
17,894,220
-0.41(-7.64%)
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
.