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 (%)
Apr 30, 2019
5.360
5.430
5.220
5.280
5,229,248
-0.11(-2.04%)
Apr 29, 2019
5.370
5.465
5.340
5.390
2,729,659
+0.03(+0.56%)
Apr 26, 2019
5.310
5.390
5.280
5.360
2,336,400
+0.03(+0.56%)
Apr 25, 2019
5.460
5.485
5.320
5.330
3,824,236
-0.13(-2.38%)
Apr 24, 2019
5.500
5.590
5.460
5.460
2,672,831
-0.04(-0.73%)
Apr 23, 2019
5.430
5.530
5.390
5.500
3,634,947
+0.09(+1.66%)
Apr 22, 2019
5.370
5.460
5.260
5.410
4,201,507
+0.03(+0.56%)
Apr 18, 2019
5.380
5.440
5.330
5.380
3,603,500
+0.00(+0.00%)
Apr 17, 2019
5.520
5.540
5.350
5.380
4,082,302
-0.12(-2.18%)
Apr 16, 2019
5.610
5.630
5.460
5.500
3,686,073
-0.07(-1.26%)
Apr 15, 2019
5.710
5.730
5.410
5.570
6,337,625
-0.14(-2.45%)
Apr 12, 2019
5.830
5.890
5.680
5.710
3,297,100
-0.09(-1.55%)
Apr 11, 2019
5.880
5.920
5.770
5.800
2,570,704
-0.08(-1.36%)
Apr 10, 2019
5.850
5.900
5.800
5.880
2,950,845
+0.04(+0.68%)
Apr 09, 2019
5.930
6.020
5.800
5.840
4,325,680
-0.13(-2.18%)
Apr 08, 2019
5.970
6.010
5.930
5.970
2,414,333
+0.00(+0.00%)
Apr 05, 2019
5.970
6.020
5.900
5.970
2,982,300
+0.00(+0.00%)
Apr 04, 2019
5.970
6.020
5.890
5.970
2,661,997
-0.01(-0.17%)
Apr 03, 2019
5.900
6.020
5.900
5.980
2,902,893
+0.10(+1.70%)
Apr 02, 2019
5.850
5.950
5.821
5.880
3,161,864
+0.03(+0.51%)
Apr 01, 2019
5.940
5.970
5.820
5.850
4,008,713
-0.07(-1.18%)
Mar 29, 2019
5.890
5.945
5.830
5.920
5,209,700
+0.06(+1.02%)
Mar 28, 2019
5.790
5.880
5.730
5.860
2,920,567
+0.06(+1.03%)
Mar 27, 2019
5.810
5.850
5.650
5.800
3,204,823
+0.00(+0.00%)
Mar 26, 2019
5.760
5.900
5.760
5.800
3,213,931
+0.06(+1.05%)
Mar 25, 2019
5.840
5.900
5.670
5.740
4,608,406
-0.09(-1.54%)
Mar 22, 2019
6.050
6.063
5.810
5.830
4,151,300
-0.23(-3.80%)
Mar 21, 2019
5.970
6.090
5.935
6.060
5,303,748
+0.08(+1.34%)
Mar 20, 2019
5.920
6.080
5.910
5.980
5,230,357
+0.05(+0.84%)
Mar 19, 2019
5.910
5.980
5.860
5.930
2,739,570
+0.03(+0.51%)
Mar 18, 2019
5.870
5.950
5.830
5.900
3,710,625
+0.00(+0.00%)
Mar 15, 2019
5.880
5.910
5.820
5.900
4,166,100
+0.03(+0.51%)
Mar 14, 2019
5.890
5.970
5.850
5.870
2,996,796
-0.05(-0.84%)
Mar 13, 2019
5.870
5.920
5.780
5.920
3,851,571
+0.07(+1.20%)
Mar 12, 2019
5.900
5.960
5.800
5.850
3,326,108
-0.05(-0.85%)
Mar 11, 2019
5.670
5.920
5.670
5.900
5,862,105
+0.22(+3.87%)
Mar 08, 2019
5.700
5.760
5.590
5.680
4,825,200
-0.07(-1.22%)
Mar 07, 2019
6.030
6.110
5.700
5.750
7,456,355
-0.28(-4.64%)
Mar 06, 2019
5.950
6.200
5.950
6.030
7,496,300
+0.11(+1.86%)
Mar 05, 2019
5.940
6.030
5.870
5.920
5,984,866
-0.02(-0.34%)
Mar 04, 2019
6.180
6.220
5.880
5.940
8,744,007
-0.20(-3.26%)
Mar 01, 2019
5.990
6.230
5.960
6.140
9,606,300
+0.22(+3.72%)
Feb 28, 2019
5.900
6.050
5.680
5.920
22,401,512
-0.95(-13.83%)
Feb 27, 2019
6.700
6.960
6.630
6.870
17,493,968
+0.26(+3.93%)
Feb 26, 2019
6.500
6.720
6.410
6.610
8,328,758
+0.05(+0.76%)
Feb 25, 2019
6.720
6.820
6.560
6.560
7,363,816
-0.14(-2.09%)
Feb 22, 2019
6.510
6.730
6.360
6.700
4,749,400
+0.07(+1.06%)
Feb 21, 2019
6.650
6.690
6.550
6.630
4,222,499
-0.01(-0.15%)
Feb 20, 2019
6.400
6.710
6.390
6.640
6,329,069
+0.26(+4.08%)
Feb 19, 2019
6.380
6.540
6.360
6.380
4,038,992
-0.03(-0.47%)
Feb 15, 2019
6.510
6.510
6.390
6.410
3,195,700
-0.06(-0.93%)
Feb 14, 2019
6.400
6.550
6.240
6.470
3,981,907
+0.02(+0.31%)
Feb 13, 2019
6.670
6.700
6.430
6.450
4,860,385
-0.22(-3.30%)
Feb 12, 2019
6.700
6.730
6.610
6.670
3,849,026
+0.01(+0.15%)
Feb 11, 2019
6.510
6.690
6.450
6.660
4,946,708
+0.17(+2.62%)
Feb 08, 2019
6.390
6.510
6.340
6.490
3,004,400
+0.04(+0.62%)
Feb 07, 2019
6.380
6.480
6.260
6.450
3,198,083
+0.02(+0.31%)
Feb 06, 2019
6.360
6.480
6.210
6.430
4,831,470
+0.08(+1.26%)
Feb 05, 2019
6.150
6.500
6.110
6.350
9,901,626
+0.18(+2.92%)
Feb 04, 2019
6.210
6.250
6.130
6.170
2,543,827
-0.03(-0.48%)
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
.