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 (%)
Nov 30, 2016
8.310
8.430
8.265
8.360
7,482,729
+0.08(+0.97%)
Nov 29, 2016
8.450
8.490
8.200
8.280
8,460,175
-0.12(-1.43%)
Nov 28, 2016
8.500
8.540
8.365
8.400
6,670,642
-0.11(-1.29%)
Nov 25, 2016
8.690
8.730
8.480
8.510
4,276,339
-0.17(-1.96%)
Nov 23, 2016
8.680
8.680
8.680
0
+0.10(+1.17%)
Nov 22, 2016
8.750
8.780
8.371
8.580
14,069,023
-0.11(-1.27%)
Nov 21, 2016
8.760
9.050
8.660
8.690
11,141,310
-0.06(-0.69%)
Nov 18, 2016
8.750
8.830
8.620
8.750
8,202,044
-0.07(-0.79%)
Nov 17, 2016
9.420
9.420
8.730
8.820
15,428,904
-0.64(-6.77%)
Nov 16, 2016
9.730
9.750
9.400
9.460
8,087,939
-0.10(-1.05%)
Nov 15, 2016
9.590
9.610
9.430
9.560
5,758,116
+0.14(+1.49%)
Nov 14, 2016
9.480
9.630
9.330
9.420
7,976,726
+0.20(+2.17%)
Nov 11, 2016
8.970
9.305
8.680
9.220
10,533,702
+0.36(+4.06%)
Nov 10, 2016
8.550
9.275
8.400
8.860
25,187,868
+0.31(+3.63%)
Nov 09, 2016
8.430
8.650
8.325
8.550
14,220,667
-0.15(-1.72%)
Nov 08, 2016
8.560
8.780
8.470
8.700
9,233,626
+0.01(+0.12%)
Nov 07, 2016
8.900
8.930
8.530
8.690
11,293,880
-0.02(-0.23%)
Nov 04, 2016
8.510
9.000
8.390
8.710
19,301,072
+0.20(+2.35%)
Nov 03, 2016
9.170
8.370
8.510
72,911,336
-4.30(-33.57%)
Nov 02, 2016
13.05
13.39
12.67
12.81
22,824,512
-0.25(-1.91%)
Nov 01, 2016
13.22
13.32
12.92
13.06
7,589,357
-0.20(-1.51%)
Oct 31, 2016
13.49
13.52
13.07
13.26
6,833,432
-0.23(-1.70%)
Oct 28, 2016
13.73
14.01
13.47
13.49
7,291,787
-0.29(-2.10%)
Oct 27, 2016
14.26
14.26
13.74
13.78
4,790,705
-0.32(-2.27%)
Oct 26, 2016
13.70
14.19
13.70
14.10
5,968,741
+0.32(+2.32%)
Oct 25, 2016
13.84
13.85
13.63
13.78
4,184,020
-0.07(-0.51%)
Oct 24, 2016
14.20
14.24
13.84
13.85
4,635,992
-0.35(-2.46%)
Oct 21, 2016
14.09
14.26
13.95
14.20
4,714,666
+0.05(+0.35%)
Oct 20, 2016
13.99
14.27
13.92
14.15
5,859,349
+0.09(+0.64%)
Oct 19, 2016
13.54
14.16
13.46
14.06
7,625,882
+0.52(+3.84%)
Oct 18, 2016
13.20
13.58
13.13
13.54
5,368,111
+0.44(+3.36%)
Oct 17, 2016
13.28
13.31
12.98
13.10
4,734,357
+0.00(+0.00%)
Oct 14, 2016
13.38
13.53
13.04
13.10
8,493,139
-0.24(-1.80%)
Oct 13, 2016
13.26
13.48
13.15
13.34
5,894,224
-0.08(-0.60%)
Oct 12, 2016
13.47
13.62
13.22
13.42
6,279,749
-0.07(-0.52%)
Oct 11, 2016
13.93
14.00
13.34
13.49
10,829,623
-0.41(-2.95%)
Oct 10, 2016
14.14
14.19
13.77
13.90
8,871,300
-0.14(-1.00%)
Oct 07, 2016
14.48
14.61
14.00
14.04
10,246,128
-0.57(-3.90%)
Oct 06, 2016
14.90
14.94
14.46
14.61
6,667,942
-0.16(-1.08%)
Oct 05, 2016
14.77
15.05
14.71
14.77
6,467,950
+0.05(+0.34%)
Oct 04, 2016
14.80
15.08
14.70
14.72
5,771,883
-0.06(-0.41%)
Oct 03, 2016
14.88
15.03
14.60
14.78
6,363,223
-0.06(-0.40%)
Sep 30, 2016
15.10
15.19
14.80
14.84
7,999,194
+0.02(+0.13%)
Sep 29, 2016
15.79
15.81
14.78
14.82
24,405,216
-1.88(-11.26%)
Sep 28, 2016
16.58
16.79
16.42
16.70
4,132,220
+0.17(+1.03%)
Sep 27, 2016
16.53
16.82
16.21
16.53
5,802,076
+0.05(+0.30%)
Sep 26, 2016
16.83
16.97
16.32
16.48
6,751,452
-0.50(-2.94%)
Sep 23, 2016
16.74
17.18
16.73
16.98
8,349,806
+0.22(+1.31%)
Sep 22, 2016
16.50
16.85
16.41
16.76
7,687,864
+0.49(+3.01%)
Sep 21, 2016
16.05
16.37
15.85
16.27
5,861,488
+0.33(+2.07%)
Sep 20, 2016
16.26
16.30
15.80
15.94
6,065,975
-0.37(-2.27%)
Sep 19, 2016
16.09
16.76
16.09
16.31
11,914,993
+0.36(+2.26%)
Sep 16, 2016
15.90
16.10
15.73
15.95
11,588,897
-0.08(-0.50%)
Sep 15, 2016
14.84
16.05
14.84
16.03
15,552,479
+1.27(+8.60%)
Sep 14, 2016
14.70
14.92
14.65
14.76
5,352,990
+0.06(+0.41%)
Sep 13, 2016
14.80
15.00
14.60
14.70
6,938,665
-0.15(-1.01%)
Sep 12, 2016
14.40
15.14
14.35
14.85
7,854,381
+0.28(+1.92%)
Sep 09, 2016
14.63
14.82
14.42
14.57
8,148,386
-0.15(-1.02%)
Sep 08, 2016
14.66
14.84
14.46
14.72
7,910,324
-0.08(-0.54%)
Sep 07, 2016
15.00
15.38
14.69
14.80
11,747,589
-0.31(-2.05%)
Sep 06, 2016
15.04
15.35
14.92
15.11
7,805,890
+0.15(+1.00%)
Sep 02, 2016
15.02
14.96
14.96
14.96
5,784,700
+0.01(+0.07%)
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
.