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 (%)
Feb 29, 2016
12.38
12.38
12.00
12.23
9,936,215
+0.08(+0.66%)
Feb 26, 2016
12.41
12.55
12.14
12.15
7,201,725
-0.11(-0.90%)
Feb 25, 2016
12.17
12.75
12.05
12.26
13,037,195
-0.07(-0.57%)
Feb 24, 2016
12.74
12.74
11.91
12.33
16,889,920
-0.75(-5.73%)
Feb 23, 2016
14.03
14.27
12.97
13.08
40,519,380
-3.44(-20.82%)
Feb 22, 2016
15.95
16.75
15.60
16.52
21,687,804
+0.92(+5.90%)
Feb 19, 2016
15.80
15.96
15.55
15.60
5,837,810
-0.40(-2.50%)
Feb 18, 2016
16.15
16.35
15.61
16.00
5,236,017
+0.11(+0.69%)
Feb 17, 2016
15.20
16.44
14.80
15.89
7,734,824
+0.99(+6.64%)
Feb 16, 2016
14.39
15.09
13.83
14.90
5,080,268
+0.96(+6.89%)
Feb 12, 2016
14.18
13.94
13.94
13.94
4,665,400
+0.16(+1.16%)
Feb 11, 2016
14.00
14.18
12.90
13.78
13,813,691
-0.90(-6.13%)
Feb 10, 2016
14.82
15.88
14.31
14.68
6,314,622
+0.38(+2.66%)
Feb 09, 2016
14.03
15.58
13.99
14.30
6,938,080
-0.08(-0.56%)
Feb 08, 2016
15.42
15.42
14.16
14.38
5,776,854
-1.35(-8.58%)
Feb 05, 2016
16.95
16.96
15.68
15.73
6,141,411
-1.20(-7.09%)
Feb 04, 2016
16.03
17.25
15.98
16.93
5,710,875
+0.89(+5.55%)
Feb 03, 2016
16.45
16.57
15.60
16.04
4,394,535
-0.05(-0.31%)
Feb 02, 2016
16.92
17.04
16.00
16.09
3,802,756
-0.62(-3.71%)
Feb 01, 2016
16.50
17.05
16.02
16.71
4,273,961
+0.11(+0.66%)
Jan 29, 2016
15.79
16.68
15.71
16.60
4,443,408
+0.91(+5.80%)
Jan 28, 2016
16.26
16.64
15.60
15.69
4,190,123
-0.36(-2.24%)
Jan 27, 2016
17.29
17.29
16.01
16.05
5,298,212
-0.72(-4.29%)
Jan 26, 2016
17.33
17.67
16.67
16.77
4,290,727
-0.52(-3.01%)
Jan 25, 2016
18.58
18.72
17.15
17.29
4,020,223
-1.52(-8.08%)
Jan 22, 2016
18.50
19.34
18.21
18.81
3,433,658
+0.62(+3.41%)
Jan 21, 2016
18.58
18.62
17.30
18.19
5,741,339
+0.40(+2.25%)
Jan 20, 2016
16.85
18.28
15.52
17.79
7,857,039
+0.13(+0.74%)
Jan 19, 2016
18.32
18.79
17.25
17.66
4,522,995
-0.31(-1.73%)
Jan 15, 2016
17.57
17.97
17.97
17.97
5,383,800
-0.90(-4.77%)
Jan 14, 2016
19.20
19.42
17.77
18.87
7,263,121
-0.98(-4.94%)
Jan 13, 2016
19.65
20.48
19.17
19.85
5,848,095
+0.22(+1.12%)
Jan 12, 2016
19.36
19.75
18.90
19.63
5,159,115
+0.78(+4.14%)
Jan 11, 2016
21.43
21.62
18.35
18.85
13,849,801
-2.67(-12.41%)
Jan 08, 2016
22.20
22.59
21.36
21.52
6,441,865
+0.02(+0.09%)
Jan 07, 2016
22.16
23.28
20.25
21.50
17,029,844
-1.40(-6.11%)
Jan 06, 2016
23.73
24.18
22.64
22.90
13,662,915
-1.40(-5.76%)
Jan 05, 2016
30.21
30.96
24.03
24.30
30,610,572
-5.46(-18.35%)
Jan 04, 2016
28.65
29.99
28.12
29.76
4,561,049
+0.17(+0.57%)
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%)
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
.