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 (%)
Dec 31, 2015
29.09
29.59
29.59
29.59
3,725,700
-0.04(-0.13%)
Dec 30, 2015
29.00
29.74
28.74
29.63
3,410,152
+0.28(+0.95%)
Dec 29, 2015
30.50
30.69
29.10
29.35
5,952,816
-0.51(-1.71%)
Dec 28, 2015
30.22
30.65
29.56
29.86
8,005,410
+0.95(+3.29%)
Dec 24, 2015
28.38
28.91
28.91
28.91
1,603,600
+0.28(+0.98%)
Dec 23, 2015
28.92
28.92
28.26
28.63
3,627,037
-0.03(-0.10%)
Dec 22, 2015
29.10
29.20
28.26
28.66
3,488,360
-0.44(-1.51%)
Dec 21, 2015
29.09
29.45
28.03
29.10
7,393,815
+1.37(+4.94%)
Dec 18, 2015
28.13
28.21
27.07
27.73
4,677,884
-0.08(-0.29%)
Dec 17, 2015
29.70
29.75
27.64
27.81
5,671,215
-1.66(-5.63%)
Dec 16, 2015
30.30
30.54
29.05
29.47
3,860,823
-0.37(-1.24%)
Dec 15, 2015
29.05
30.79
28.24
29.84
6,586,887
+0.69(+2.37%)
Dec 14, 2015
29.23
29.75
27.67
29.15
3,686,969
-0.35(-1.19%)
Dec 11, 2015
30.69
30.88
29.23
29.50
4,438,524
-1.27(-4.13%)
Dec 10, 2015
31.31
31.85
30.60
30.77
3,482,344
-0.48(-1.54%)
Dec 09, 2015
32.40
33.35
30.77
31.25
4,638,037
-1.09(-3.37%)
Dec 08, 2015
33.19
33.99
32.28
32.34
5,076,201
-1.76(-5.16%)
Dec 07, 2015
33.99
34.67
32.75
34.10
9,301,606
+0.73(+2.19%)
Dec 04, 2015
30.50
33.37
30.33
33.37
9,524,588
+3.23(+10.72%)
Dec 03, 2015
29.98
30.84
29.46
30.14
6,860,706
+0.77(+2.62%)
Dec 02, 2015
29.30
29.81
28.57
29.37
4,881,077
+0.15(+0.51%)
Dec 01, 2015
29.19
29.85
27.93
29.22
7,260,092
+0.50(+1.74%)
Nov 30, 2015
29.09
29.22
28.45
28.72
6,900,359
+0.88(+3.16%)
Nov 27, 2015
28.26
28.55
27.63
27.84
2,069,988
-0.15(-0.54%)
Nov 25, 2015
26.96
27.99
27.99
27.99
4,834,900
+1.12(+4.17%)
Nov 24, 2015
26.82
27.48
26.61
26.87
3,881,915
-0.16(-0.59%)
Nov 23, 2015
27.89
27.98
26.46
27.03
8,389,328
-0.56(-2.03%)
Nov 20, 2015
29.23
29.25
27.57
27.59
7,429,867
-1.42(-4.89%)
Nov 19, 2015
29.14
29.40
28.71
29.01
5,376,179
+0.34(+1.19%)
Nov 18, 2015
28.82
28.90
27.50
28.67
6,015,962
-0.06(-0.21%)
Nov 17, 2015
29.41
30.02
28.26
28.73
10,049,177
-0.03(-0.10%)
Nov 16, 2015
28.00
28.85
27.55
28.76
6,349,531
+0.90(+3.23%)
Nov 13, 2015
29.02
29.40
26.80
27.86
30,545,576
-3.82(-12.06%)
Nov 12, 2015
33.73
34.00
31.50
31.68
7,102,121
-2.63(-7.67%)
Nov 11, 2015
36.04
36.34
34.21
34.31
2,687,178
-1.61(-4.48%)
Nov 10, 2015
37.08
38.14
35.56
35.92
4,464,797
-1.54(-4.11%)
Nov 09, 2015
37.80
38.15
36.60
37.46
2,458,772
-0.46(-1.21%)
Nov 06, 2015
36.86
37.95
36.02
37.92
4,283,889
+1.06(+2.88%)
Nov 05, 2015
37.55
37.70
36.60
36.86
3,088,209
-0.96(-2.54%)
Nov 04, 2015
37.98
38.44
37.50
37.82
4,828,871
+0.51(+1.37%)
Nov 03, 2015
38.00
39.13
37.17
37.31
14,136,420
-3.49(-8.55%)
Nov 02, 2015
41.53
41.97
39.93
40.80
12,276,060
+0.26(+0.64%)
Oct 30, 2015
38.20
40.78
37.66
40.54
5,732,215
+2.97(+7.91%)
Oct 29, 2015
38.21
38.70
37.00
37.57
3,479,620
-1.52(-3.89%)
Oct 28, 2015
38.30
39.41
37.82
39.09
2,262,433
+1.42(+3.77%)
Oct 27, 2015
37.25
37.90
36.89
37.67
1,040,202
+0.30(+0.80%)
Oct 26, 2015
38.18
38.78
37.25
37.37
1,688,232
-1.10(-2.86%)
Oct 23, 2015
37.82
38.60
37.50
38.47
2,055,723
+1.38(+3.72%)
Oct 22, 2015
37.60
38.06
35.82
37.09
2,090,041
+0.27(+0.73%)
Oct 21, 2015
39.19
39.50
35.42
36.82
3,105,177
-1.68(-4.36%)
Oct 20, 2015
39.21
41.11
38.10
38.50
6,878,324
+1.09(+2.91%)
Oct 19, 2015
36.75
38.98
36.55
37.41
2,891,515
+0.51(+1.38%)
Oct 16, 2015
37.26
37.60
36.58
36.90
1,215,651
-0.20(-0.54%)
Oct 15, 2015
35.50
37.11
35.44
37.10
1,356,260
+1.50(+4.21%)
Oct 14, 2015
36.25
36.31
34.95
35.60
1,238,916
-0.57(-1.58%)
Oct 13, 2015
36.32
37.88
34.77
36.17
3,128,369
+0.07(+0.19%)
Oct 12, 2015
36.02
36.48
35.75
36.10
1,283,585
+0.74(+2.09%)
Oct 09, 2015
35.10
36.10
34.65
35.36
1,829,072
+0.69(+1.99%)
Oct 08, 2015
34.79
35.77
33.43
34.67
2,677,396
-0.58(-1.65%)
Oct 07, 2015
36.70
36.88
33.66
35.25
3,511,875
-1.15(-3.16%)
Oct 06, 2015
38.01
38.10
35.83
36.40
2,680,619
-1.70(-4.46%)
Oct 05, 2015
37.85
38.97
37.32
38.10
3,231,058
+0.80(+2.14%)
Oct 02, 2015
37.15
38.40
37.00
37.30
2,106,891
-0.75(-1.97%)
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
.