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 (%)
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%)
Jul 02, 2018
6.500
6.620
6.330
6.610
5,649,839
+0.08(+1.23%)
Jun 29, 2018
6.740
6.530
6.530
3,063,933
-0.09(-1.36%)
Jun 28, 2018
6.540
6.670
6.420
6.620
4,174,822
+0.06(+0.91%)
Jun 27, 2018
6.830
6.890
6.470
6.560
5,952,539
-0.27(-3.95%)
Jun 26, 2018
6.890
6.950
6.750
6.830
4,808,270
+0.06(+0.89%)
Jun 25, 2018
6.910
6.930
6.670
6.770
7,778,219
-0.24(-3.42%)
Jun 22, 2018
7.200
7.225
6.900
7.010
10,046,925
-0.11(-1.54%)
Jun 21, 2018
7.450
7.450
7.110
7.120
6,377,282
-0.31(-4.17%)
Jun 20, 2018
7.230
7.445
7.190
7.430
7,598,085
+0.24(+3.34%)
Jun 19, 2018
7.130
7.230
7.030
7.190
5,412,971
-0.04(-0.55%)
Jun 18, 2018
7.210
7.420
7.200
7.230
7,321,686
+0.02(+0.28%)
Jun 15, 2018
7.420
7.420
7.210
8,218,006
-0.21(-2.83%)
Jun 14, 2018
7.370
7.580
7.160
7.420
12,589,934
+0.03(+0.41%)
Jun 13, 2018
7.670
7.700
7.275
7.390
18,366,768
-0.20(-2.64%)
Jun 12, 2018
7.350
7.790
7.150
7.590
31,240,696
+0.31(+4.26%)
Jun 11, 2018
6.430
7.590
6.250
7.280
56,795,784
+0.93(+14.65%)
Jun 08, 2018
6.510
6.670
6.120
6.350
13,604,769
-0.16(-2.46%)
Jun 07, 2018
6.390
6.660
6.361
6.510
11,428,455
+0.12(+1.88%)
Jun 06, 2018
6.530
6.390
15,926,262
+0.14(+2.24%)
Jun 05, 2018
5.890
6.380
5.870
6.250
11,566,785
+0.39(+6.66%)
Jun 04, 2018
5.670
5.870
5.520
5.860
6,719,961
+0.34(+6.16%)
Jun 01, 2018
5.480
5.560
5.435
5.520
3,121,357
+0.09(+1.66%)
May 31, 2018
5.400
5.510
5.370
5.430
2,216,096
+0.04(+0.74%)
May 30, 2018
5.430
5.490
5.360
5.390
2,404,838
-0.01(-0.19%)
May 29, 2018
5.480
5.500
5.240
5.400
3,414,934
-0.11(-2.00%)
May 25, 2018
5.510
5.510
5.510
0
+0.26(+4.95%)
May 24, 2018
5.210
5.270
5.170
5.250
3,949,414
+0.03(+0.57%)
May 23, 2018
5.230
5.280
5.160
5.220
2,645,123
-0.01(-0.19%)
May 22, 2018
5.250
5.300
5.220
5.230
1,788,545
-0.02(-0.38%)
May 21, 2018
5.210
5.270
5.180
5.250
2,120,499
+0.06(+1.16%)
May 18, 2018
5.210
5.210
5.150
5.190
2,132,637
+0.00(+0.00%)
May 17, 2018
5.210
5.280
5.170
5.190
2,247,520
-0.01(-0.19%)
May 16, 2018
5.180
5.320
5.170
5.200
2,986,842
-0.06(-1.14%)
May 15, 2018
5.140
5.260
5.120
5.260
2,609,009
+0.07(+1.35%)
May 14, 2018
5.230
5.350
5.120
5.190
3,565,008
-0.02(-0.38%)
May 11, 2018
5.290
5.340
5.150
5.210
3,406,983
-0.08(-1.51%)
May 10, 2018
5.340
5.440
5.280
5.290
3,033,671
-0.07(-1.31%)
May 09, 2018
5.060
5.370
5.030
5.360
4,670,156
+0.28(+5.51%)
May 08, 2018
4.960
5.120
4.920
5.080
4,148,805
+0.10(+2.01%)
May 07, 2018
4.970
4.990
4.870
4.980
4,905,243
+0.03(+0.61%)
May 04, 2018
4.890
5.015
4.830
4.950
5,260,398
+0.11(+2.27%)
May 03, 2018
5.220
5.270
4.830
4.840
14,756,211
-0.66(-12.00%)
May 02, 2018
5.510
5.750
5.440
5.500
8,914,251
+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
.