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, 2018
5.070
5.120
4.930
4.970
3,497,000
-0.06(-1.19%)
Dec 28, 2018
4.950
5.180
4.925
5.030
4,326,300
+0.09(+1.82%)
Dec 27, 2018
4.880
4.980
4.750
4.940
5,031,413
-0.04(-0.80%)
Dec 26, 2018
4.690
4.990
4.590
4.980
5,186,802
+0.36(+7.79%)
Dec 24, 2018
4.720
4.800
4.620
4.620
3,308,300
-0.18(-3.75%)
Dec 21, 2018
5.010
5.040
4.730
4.800
8,165,400
-0.19(-3.81%)
Dec 20, 2018
5.050
5.240
4.870
4.990
5,584,720
-0.11(-2.16%)
Dec 19, 2018
5.100
5.290
5.060
5.100
6,560,744
+0.02(+0.39%)
Dec 18, 2018
4.870
5.120
4.860
5.080
6,312,269
+0.25(+5.18%)
Dec 17, 2018
4.870
5.030
4.810
4.830
4,711,896
-0.07(-1.43%)
Dec 14, 2018
4.780
4.980
4.700
4.900
4,818,500
+0.11(+2.30%)
Dec 13, 2018
5.010
5.030
4.710
4.790
6,995,134
-0.21(-4.20%)
Dec 12, 2018
5.040
5.140
4.960
5.000
7,026,498
+0.04(+0.81%)
Dec 11, 2018
5.070
5.140
4.870
4.960
5,624,450
-0.01(-0.20%)
Dec 10, 2018
4.950
5.020
4.760
4.970
5,495,407
-0.01(-0.20%)
Dec 07, 2018
5.120
5.265
4.950
4.980
4,191,600
-0.17(-3.30%)
Dec 06, 2018
5.120
5.170
4.930
5.150
6,663,406
-0.06(-1.15%)
Dec 04, 2018
5.520
5.650
5.175
5.210
5,704,800
-0.33(-5.96%)
Dec 03, 2018
5.660
5.710
5.470
5.540
5,372,759
+0.03(+0.54%)
Nov 30, 2018
5.370
5.510
5.315
5.510
3,560,100
+0.13(+2.42%)
Nov 29, 2018
5.400
5.490
5.360
5.380
2,398,995
-0.03(-0.55%)
Nov 28, 2018
5.370
5.440
5.260
5.410
4,352,882
+0.07(+1.31%)
Nov 27, 2018
5.410
5.470
5.290
5.340
3,175,624
-0.13(-2.38%)
Nov 26, 2018
5.450
5.500
5.380
5.470
2,814,697
+0.09(+1.67%)
Nov 23, 2018
5.300
5.480
5.300
5.380
1,931,200
+0.05(+0.94%)
Nov 21, 2018
5.330
5.330
5.330
0
+0.21(+4.10%)
Nov 20, 2018
5.210
5.320
5.100
5.120
6,097,873
-0.19(-3.58%)
Nov 19, 2018
5.570
5.580
5.310
5.310
5,253,994
-0.30(-5.35%)
Nov 16, 2018
5.590
5.690
5.510
5.610
3,926,800
-0.05(-0.88%)
Nov 15, 2018
5.610
5.670
5.410
5.660
4,779,490
+0.05(+0.89%)
Nov 14, 2018
5.860
5.930
5.600
5.610
5,029,609
-0.15(-2.60%)
Nov 13, 2018
5.750
5.950
5.680
5.760
5,725,283
+0.02(+0.35%)
Nov 12, 2018
5.920
5.950
5.620
5.740
6,223,218
-0.22(-3.69%)
Nov 09, 2018
6.280
6.310
5.900
5.960
7,689,400
-0.40(-6.29%)
Nov 08, 2018
6.260
6.460
6.170
6.360
5,424,106
+0.05(+0.79%)
Nov 07, 2018
6.280
6.400
6.160
6.310
6,002,411
+0.07(+1.12%)
Nov 06, 2018
5.890
6.270
5.860
6.240
9,789,172
+0.34(+5.76%)
Nov 05, 2018
6.070
6.150
5.760
5.900
9,865,722
-0.20(-3.28%)
Nov 02, 2018
5.970
6.200
5.790
6.100
16,717,300
+0.15(+2.52%)
Nov 01, 2018
5.480
6.200
5.450
5.950
48,933,096
+1.22(+25.79%)
Oct 31, 2018
4.530
4.830
4.530
4.730
10,801,789
+0.31(+7.01%)
Oct 30, 2018
4.310
4.500
4.260
4.420
6,040,826
+0.09(+2.08%)
Oct 29, 2018
4.620
4.720
4.230
4.330
8,973,553
-0.23(-5.04%)
Oct 26, 2018
4.590
4.680
4.400
4.560
6,306,400
-0.11(-2.36%)
Oct 25, 2018
4.620
4.710
4.530
4.670
3,695,758
+0.09(+1.97%)
Oct 24, 2018
4.800
4.850
4.570
4.580
5,506,443
-0.23(-4.78%)
Oct 23, 2018
4.700
4.870
4.600
4.810
4,235,260
-0.01(-0.21%)
Oct 22, 2018
4.790
4.830
4.630
4.820
3,588,456
+0.07(+1.47%)
Oct 19, 2018
4.860
4.900
4.720
4.750
3,518,200
-0.09(-1.86%)
Oct 18, 2018
4.950
4.995
4.800
4.840
3,425,654
-0.14(-2.81%)
Oct 17, 2018
5.060
5.060
4.885
4.980
4,597,535
-0.10(-1.97%)
Oct 16, 2018
4.880
5.080
4.790
5.080
6,435,283
+0.24(+4.96%)
Oct 15, 2018
4.600
5.050
4.600
4.840
7,920,460
+0.22(+4.76%)
Oct 12, 2018
4.830
4.890
4.530
4.620
9,363,100
+0.12(+2.67%)
Oct 11, 2018
4.610
4.750
4.460
4.500
11,718,726
-0.15(-3.23%)
Oct 10, 2018
4.930
5.000
4.650
4.650
7,605,648
-0.29(-5.87%)
Oct 09, 2018
5.050
5.170
4.930
4.940
4,498,867
-0.13(-2.56%)
Oct 08, 2018
5.040
5.180
4.930
5.070
4,926,932
+0.03(+0.60%)
Oct 05, 2018
5.020
5.210
4.990
5.040
6,331,700
+0.04(+0.80%)
Oct 04, 2018
5.160
5.200
4.930
5.000
6,197,385
-0.14(-2.72%)
Oct 03, 2018
5.160
5.220
5.020
5.140
8,359,017
+0.03(+0.59%)
Oct 02, 2018
5.340
5.400
5.110
5.110
5,779,786
-0.24(-4.49%)
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
.