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 (%)
Sep 28, 2018
5.530
5.580
5.350
5.350
5,334,500
-0.20(-3.60%)
Sep 27, 2018
5.520
5.610
5.450
5.550
3,572,783
+0.04(+0.73%)
Sep 26, 2018
5.710
5.740
5.500
5.510
4,531,856
-0.18(-3.16%)
Sep 25, 2018
5.660
5.780
5.610
5.690
4,133,349
+0.03(+0.53%)
Sep 24, 2018
5.900
5.910
5.630
5.660
4,998,479
-0.28(-4.71%)
Sep 21, 2018
6.070
6.110
5.910
5.940
5,706,700
-0.14(-2.30%)
Sep 20, 2018
6.130
6.190
6.000
6.080
6,183,119
-0.03(-0.49%)
Sep 19, 2018
6.160
6.260
5.820
6.110
11,633,913
+0.31(+5.34%)
Sep 18, 2018
5.450
5.850
5.450
5.800
5,154,279
+0.35(+6.42%)
Sep 17, 2018
5.480
5.540
5.320
5.450
6,283,371
-0.06(-1.09%)
Sep 14, 2018
5.590
5.595
5.400
5.510
6,188,300
-0.13(-2.30%)
Sep 13, 2018
5.620
5.700
5.510
5.640
6,019,696
+0.11(+1.99%)
Sep 12, 2018
5.930
6.030
5.510
5.530
8,896,017
-0.41(-6.90%)
Sep 11, 2018
5.890
5.950
5.770
5.940
2,999,477
+0.02(+0.34%)
Sep 10, 2018
5.910
5.990
5.880
5.920
3,333,135
+0.05(+0.85%)
Sep 07, 2018
5.790
5.970
5.770
5.870
2,315,700
+0.03(+0.51%)
Sep 06, 2018
5.880
5.940
5.770
5.840
3,085,176
-0.04(-0.68%)
Sep 05, 2018
5.830
5.960
5.800
5.880
3,915,880
+0.05(+0.86%)
Sep 04, 2018
6.100
6.125
5.780
5.830
4,801,819
-0.19(-3.16%)
Aug 31, 2018
6.020
6.020
6.020
0
-0.04(-0.66%)
Aug 30, 2018
6.270
6.270
5.970
6.060
5,203,182
-0.23(-3.66%)
Aug 29, 2018
6.260
6.310
6.090
6.290
4,910,478
+0.03(+0.48%)
Aug 28, 2018
6.270
6.380
6.230
6.260
2,501,781
+0.02(+0.32%)
Aug 27, 2018
6.020
6.370
6.000
6.240
9,871,801
+0.20(+3.31%)
Aug 24, 2018
6.060
6.100
5.950
6.040
4,213,900
-0.03(-0.49%)
Aug 23, 2018
6.060
6.140
6.030
6.070
3,686,037
+0.01(+0.17%)
Aug 22, 2018
6.070
6.180
6.050
6.060
3,085,302
-0.02(-0.33%)
Aug 21, 2018
6.020
6.200
5.940
6.080
6,366,915
+0.07(+1.16%)
Aug 20, 2018
5.720
6.050
5.720
6.010
6,625,572
+0.31(+5.44%)
Aug 17, 2018
5.450
5.750
5.380
5.700
3,795,800
+0.24(+4.40%)
Aug 16, 2018
5.320
5.490
5.320
5.460
2,984,853
+0.18(+3.41%)
Aug 15, 2018
5.390
5.410
5.160
5.280
6,111,370
-0.14(-2.58%)
Aug 14, 2018
5.410
5.490
5.390
5.420
2,568,300
+0.02(+0.37%)
Aug 13, 2018
5.540
5.590
5.380
5.400
3,750,552
-0.12(-2.17%)
Aug 10, 2018
5.570
5.630
5.520
5.520
2,652,800
-0.10(-1.78%)
Aug 09, 2018
5.600
5.745
5.553
5.620
3,023,328
+0.02(+0.36%)
Aug 08, 2018
5.590
5.790
5.550
5.600
4,831,660
+0.04(+0.72%)
Aug 07, 2018
5.450
5.580
5.400
5.560
4,942,467
+0.11(+2.02%)
Aug 06, 2018
5.470
5.540
5.330
5.450
7,134,217
-0.01(-0.18%)
Aug 03, 2018
5.470
5.580
5.440
5.460
4,297,500
+0.01(+0.18%)
Aug 02, 2018
6.100
6.140
5.300
5.450
20,486,940
-0.47(-7.94%)
Aug 01, 2018
6.050
6.070
5.780
5.920
14,440,131
-0.01(-0.17%)
Jul 31, 2018
5.720
6.030
5.710
5.930
5,774,363
+0.21(+3.67%)
Jul 30, 2018
5.730
5.870
5.670
5.720
4,597,654
-0.03(-0.52%)
Jul 27, 2018
5.980
6.030
5.700
5.750
5,709,800
-0.23(-3.85%)
Jul 26, 2018
5.960
6.070
5.860
5.980
4,157,311
+0.01(+0.17%)
Jul 25, 2018
5.990
6.085
5.950
5.970
3,936,665
-0.03(-0.50%)
Jul 24, 2018
6.030
6.170
5.930
6.000
4,774,040
-0.02(-0.33%)
Jul 23, 2018
6.100
6.140
5.940
6.020
6,250,821
-0.05(-0.82%)
Jul 20, 2018
6.520
6.520
6.050
6.070
8,323,798
-0.45(-6.90%)
Jul 19, 2018
6.640
6.640
6.510
6.520
3,686,279
-0.13(-1.95%)
Jul 18, 2018
6.730
6.750
6.620
6.650
2,644,021
-0.09(-1.34%)
Jul 17, 2018
6.630
6.790
6.600
6.740
3,239,942
+0.07(+1.05%)
Jul 16, 2018
6.640
6.690
6.545
6.670
2,266,701
+0.02(+0.30%)
Jul 13, 2018
6.640
6.780
6.575
6.650
2,949,652
+0.00(+0.00%)
Jul 12, 2018
6.660
6.700
6.540
6.650
2,923,621
+0.05(+0.76%)
Jul 11, 2018
6.860
6.925
6.580
6.600
4,284,743
-0.33(-4.76%)
Jul 10, 2018
7.050
7.120
6.880
6.930
3,119,460
-0.12(-1.70%)
Jul 09, 2018
6.960
7.110
6.910
7.050
4,842,932
+0.19(+2.77%)
Jul 06, 2018
6.610
6.870
6.600
6.860
4,304,042
+0.25(+3.78%)
Jul 05, 2018
6.590
6.610
6.510
6.610
4,321,245
+0.07(+1.07%)
Jul 03, 2018
6.540
6.540
6.540
0
-0.07(-1.06%)
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
.