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 29, 2017
6.930
6.980
6.800
6.960
6,067,020
+0.05(+0.72%)
Sep 28, 2017
7.050
7.060
6.800
6.910
6,445,351
-0.07(-1.00%)
Sep 27, 2017
7.090
6.980
10,352,991
+0.41(+6.24%)
Sep 26, 2017
6.440
6.590
6.434
6.570
6,169,862
+0.13(+2.02%)
Sep 25, 2017
6.340
6.570
6.340
6.440
5,322,550
+0.13(+2.06%)
Sep 22, 2017
6.260
6.410
6.230
6.310
3,451,017
+0.02(+0.32%)
Sep 21, 2017
6.290
6.430
6.231
6.290
4,919,446
+0.02(+0.32%)
Sep 20, 2017
6.230
6.350
6.200
6.270
5,801,166
+0.03(+0.48%)
Sep 19, 2017
6.510
6.560
6.210
6.240
7,979,853
-0.32(-4.88%)
Sep 18, 2017
6.610
6.680
6.505
6.560
4,621,959
-0.03(-0.46%)
Sep 15, 2017
6.870
6.870
6.500
6.590
10,684,592
-0.29(-4.22%)
Sep 14, 2017
6.750
6.900
6.570
6.880
10,515,075
+0.23(+3.46%)
Sep 13, 2017
6.220
6.750
6.220
6.650
10,587,562
+0.39(+6.23%)
Sep 12, 2017
6.200
6.470
6.100
6.260
9,435,987
+0.00(+0.00%)
Sep 11, 2017
6.360
6.420
6.200
6.260
6,220,505
-0.03(-0.48%)
Sep 08, 2017
6.640
6.770
6.270
6.290
10,496,752
-0.20(-3.08%)
Sep 07, 2017
6.160
6.780
6.140
6.490
20,994,950
+0.58(+9.81%)
Sep 06, 2017
5.910
6.020
5.840
5.910
3,758,050
+0.04(+0.68%)
Sep 05, 2017
5.800
5.880
5.690
5.870
4,562,690
-0.02(-0.34%)
Sep 01, 2017
6.040
6.080
5.860
5.890
4,697,640
-0.14(-2.32%)
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%)
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
.