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 (%)
Aug 31, 2017
6.030
6.100
5.980
6.030
4,597,480
+0.06(+1.01%)
Aug 30, 2017
5.950
6.040
5.810
5.970
5,297,082
+0.04(+0.67%)
Aug 29, 2017
5.950
6.070
5.920
5.930
9,040,204
-0.01(-0.17%)
Aug 28, 2017
5.750
6.170
5.740
5.940
13,490,093
+0.21(+3.66%)
Aug 25, 2017
5.700
5.830
5.600
5.730
5,340,472
+0.07(+1.24%)
Aug 24, 2017
5.480
5.770
5.480
5.660
6,022,700
+0.17(+3.10%)
Aug 23, 2017
5.280
5.510
5.200
5.490
4,527,423
+0.17(+3.20%)
Aug 22, 2017
5.200
5.365
5.170
5.320
6,588,544
+0.26(+5.14%)
Aug 21, 2017
5.250
5.310
5.040
5.060
7,606,722
-0.17(-3.25%)
Aug 18, 2017
5.220
5.310
5.190
5.230
4,346,719
-0.03(-0.57%)
Aug 17, 2017
5.430
5.505
5.230
5.260
6,878,774
-0.22(-4.01%)
Aug 16, 2017
5.520
5.580
5.400
5.480
5,036,721
-0.04(-0.72%)
Aug 15, 2017
5.690
5.810
5.510
5.520
5,243,752
-0.17(-2.99%)
Aug 14, 2017
5.630
5.800
5.580
5.690
5,619,688
+0.12(+2.15%)
Aug 11, 2017
5.620
5.690
5.480
5.570
5,625,734
-0.07(-1.24%)
Aug 10, 2017
5.870
6.010
5.600
5.640
7,640,763
-0.29(-4.89%)
Aug 09, 2017
5.840
6.050
5.780
5.930
5,807,646
+0.04(+0.68%)
Aug 08, 2017
5.670
6.090
5.670
5.890
11,077,095
+0.16(+2.79%)
Aug 07, 2017
5.610
5.795
5.570
5.730
5,767,529
+0.10(+1.78%)
Aug 04, 2017
5.820
5.890
5.615
5.630
11,167,251
-0.21(-3.60%)
Aug 03, 2017
5.400
5.900
5.300
5.840
24,455,596
+0.77(+15.19%)
Aug 02, 2017
5.100
5.140
5.000
5.070
11,102,999
-0.01(-0.20%)
Aug 01, 2017
5.160
5.210
5.020
5.080
6,010,059
-0.08(-1.55%)
Jul 31, 2017
5.240
5.260
5.100
5.160
4,103,803
-0.06(-1.15%)
Jul 28, 2017
5.230
5.320
5.210
5.220
3,845,818
-0.05(-0.95%)
Jul 27, 2017
5.420
5.420
5.170
5.270
8,687,113
-0.13(-2.41%)
Jul 26, 2017
5.710
5.755
5.390
5.400
7,819,266
-0.37(-6.41%)
Jul 25, 2017
5.600
5.790
5.590
5.770
4,092,307
+0.14(+2.49%)
Jul 24, 2017
5.620
5.670
5.520
5.630
3,409,414
+0.02(+0.36%)
Jul 21, 2017
5.780
5.810
5.590
5.610
3,641,499
-0.15(-2.60%)
Jul 20, 2017
5.750
5.840
5.720
5.760
3,269,535
-0.01(-0.17%)
Jul 19, 2017
5.670
5.780
5.620
5.770
3,038,528
+0.10(+1.76%)
Jul 18, 2017
5.710
5.770
5.510
5.670
7,603,381
-0.05(-0.87%)
Jul 17, 2017
5.760
5.940
5.670
5.720
5,087,508
-0.05(-0.87%)
Jul 14, 2017
5.670
5.770
5.550
5.770
4,713,238
+0.08(+1.41%)
Jul 13, 2017
5.320
5.785
5.300
5.690
10,632,157
+0.33(+6.16%)
Jul 12, 2017
5.240
5.430
5.222
5.360
6,701,180
+0.12(+2.29%)
Jul 11, 2017
5.170
5.240
5.120
5.240
4,662,025
+0.01(+0.19%)
Jul 10, 2017
5.260
5.300
5.150
5.230
4,609,430
-0.01(-0.19%)
Jul 07, 2017
5.230
5.340
5.180
5.240
3,904,245
+0.02(+0.38%)
Jul 06, 2017
5.310
5.370
5.200
5.220
5,461,162
-0.10(-1.88%)
Jul 05, 2017
5.310
5.360
5.210
5.320
4,726,033
+0.00(+0.00%)
Jul 03, 2017
5.380
5.250
5.320
2,561,120
+0.01(+0.19%)
Jun 30, 2017
5.400
5.400
5.230
5.310
5,125,491
-0.09(-1.67%)
Jun 29, 2017
5.320
5.460
5.260
5.400
4,956,925
+0.10(+1.89%)
Jun 28, 2017
5.330
5.470
5.270
5.300
4,840,410
-0.01(-0.19%)
Jun 27, 2017
5.460
5.580
5.290
5.310
7,330,282
-0.13(-2.39%)
Jun 26, 2017
5.190
5.500
5.130
5.440
10,918,155
+0.28(+5.43%)
Jun 23, 2017
5.160
5.170
5.020
5.160
20,386,504
+0.07(+1.38%)
Jun 22, 2017
4.980
5.150
4.900
5.090
6,166,375
+0.10(+2.00%)
Jun 21, 2017
5.010
5.090
4.970
4.990
5,686,357
-0.03(-0.60%)
Jun 20, 2017
5.110
5.200
5.000
5.020
5,092,769
-0.13(-2.52%)
Jun 19, 2017
5.100
5.160
5.000
5.150
4,516,968
+0.09(+1.78%)
Jun 16, 2017
5.090
5.120
4.990
5.060
7,144,522
-0.05(-0.98%)
Jun 15, 2017
5.120
5.170
5.080
5.110
3,631,872
-0.03(-0.58%)
Jun 14, 2017
5.220
5.260
5.120
5.140
4,436,751
-0.08(-1.53%)
Jun 13, 2017
5.250
5.290
5.169
5.220
3,745,942
-0.02(-0.38%)
Jun 12, 2017
5.150
5.310
5.140
5.240
5,548,159
+0.09(+1.75%)
Jun 09, 2017
5.330
5.350
5.120
5.150
7,796,820
-0.17(-3.20%)
Jun 08, 2017
5.290
5.410
5.230
5.320
4,638,631
+0.06(+1.14%)
Jun 07, 2017
5.400
5.490
5.235
5.260
6,378,070
-0.08(-1.50%)
Jun 06, 2017
5.270
5.440
5.270
5.340
4,446,995
-0.08(-1.48%)
Jun 05, 2017
5.470
5.510
5.375
5.420
4,553,417
-0.09(-1.63%)
Jun 02, 2017
5.550
5.550
5.420
5.510
5,759,957
-0.06(-1.08%)
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
.