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 (%)
May 31, 2016
14.30
14.35
14.03
14.18
6,241,578
-0.14(-0.98%)
May 27, 2016
14.20
14.32
14.32
14.32
4,566,500
+0.16(+1.13%)
May 26, 2016
14.31
14.57
14.12
14.16
6,044,887
+0.10(+0.71%)
May 25, 2016
14.14
14.15
13.60
14.06
8,945,065
+0.16(+1.15%)
May 24, 2016
14.62
14.66
13.81
13.90
10,731,181
-0.67(-4.60%)
May 23, 2016
14.52
14.73
14.42
14.57
5,678,173
-0.03(-0.21%)
May 20, 2016
14.00
14.60
14.00
14.60
6,643,919
+0.61(+4.36%)
May 19, 2016
13.74
14.07
13.51
13.99
7,961,664
-0.14(-0.99%)
May 18, 2016
14.25
14.43
14.04
14.13
4,660,182
-0.04(-0.28%)
May 17, 2016
14.05
14.39
13.98
14.17
5,062,410
+0.12(+0.85%)
May 16, 2016
13.55
14.09
13.55
14.05
4,842,578
+0.28(+2.03%)
May 13, 2016
13.53
13.97
13.45
13.77
5,299,155
+0.25(+1.85%)
May 12, 2016
14.02
14.09
13.34
13.52
6,333,808
-0.40(-2.87%)
May 11, 2016
13.88
14.39
13.70
13.92
7,247,070
-0.10(-0.71%)
May 10, 2016
13.93
14.02
13.44
14.02
8,514,569
+0.12(+0.86%)
May 09, 2016
13.77
14.12
13.60
13.90
8,580,277
+0.28(+2.06%)
May 06, 2016
13.83
13.95
12.96
13.62
18,637,864
-0.26(-1.87%)
May 05, 2016
14.86
15.20
13.87
13.88
31,901,656
-3.22(-18.83%)
May 04, 2016
17.02
17.48
16.44
17.10
15,981,875
-0.08(-0.47%)
May 03, 2016
17.95
18.00
16.95
17.18
16,122,730
-1.19(-6.48%)
May 02, 2016
18.39
18.39
17.72
18.37
6,858,641
+0.12(+0.66%)
Apr 29, 2016
18.19
18.28
17.75
18.25
7,937,903
+0.15(+0.83%)
Apr 28, 2016
18.50
18.85
17.92
18.10
8,976,940
+0.22(+1.23%)
Apr 27, 2016
17.25
17.95
17.13
17.88
8,222,702
+0.49(+2.82%)
Apr 26, 2016
17.41
17.50
17.16
17.39
4,457,058
-0.02(-0.11%)
Apr 25, 2016
17.51
17.78
16.95
17.41
7,059,614
-0.17(-0.97%)
Apr 22, 2016
17.35
17.65
17.21
17.58
4,610,258
+0.12(+0.69%)
Apr 21, 2016
17.99
18.28
17.11
17.46
7,682,841
-0.23(-1.30%)
Apr 20, 2016
17.42
18.19
17.34
17.69
10,613,044
+0.35(+2.02%)
Apr 19, 2016
17.23
17.50
16.81
17.34
7,640,616
+0.30(+1.76%)
Apr 18, 2016
17.00
17.50
16.98
17.04
9,331,146
-0.16(-0.93%)
Apr 15, 2016
16.37
17.45
16.37
17.20
12,381,517
+0.87(+5.33%)
Apr 14, 2016
16.97
17.09
16.27
16.33
11,603,689
-0.68(-4.00%)
Apr 13, 2016
15.90
17.19
15.75
17.01
22,027,486
+1.86(+12.28%)
Apr 12, 2016
14.93
15.36
14.89
15.15
4,977,787
+0.31(+2.09%)
Apr 11, 2016
14.85
15.52
14.77
14.84
8,959,658
+0.34(+2.34%)
Apr 08, 2016
15.11
15.22
14.40
14.50
7,373,849
-0.36(-2.42%)
Apr 07, 2016
15.36
15.72
14.81
14.86
6,914,430
-0.62(-4.01%)
Apr 06, 2016
15.26
15.68
15.20
15.48
5,291,041
+0.38(+2.52%)
Apr 05, 2016
15.30
15.57
15.03
15.10
6,582,505
-0.41(-2.64%)
Apr 04, 2016
15.00
15.75
14.75
15.51
10,419,835
+0.59(+3.95%)
Apr 01, 2016
14.90
15.72
14.71
14.92
14,749,389
-0.23(-1.52%)
Mar 31, 2016
14.06
15.23
13.82
15.15
21,235,664
+1.75(+13.06%)
Mar 30, 2016
14.00
14.00
12.93
13.40
16,555,165
-0.61(-4.35%)
Mar 29, 2016
13.48
14.12
13.31
14.01
6,298,144
+0.46(+3.39%)
Mar 28, 2016
14.53
14.55
13.36
13.55
10,149,469
-1.03(-7.06%)
Mar 24, 2016
14.37
14.58
14.58
14.58
5,351,200
+0.03(+0.21%)
Mar 23, 2016
15.28
15.58
14.54
14.55
7,649,517
-0.73(-4.78%)
Mar 22, 2016
14.80
15.91
14.78
15.28
11,883,595
+0.38(+2.55%)
Mar 21, 2016
14.33
14.90
14.25
14.90
6,451,472
+0.52(+3.62%)
Mar 18, 2016
14.40
14.62
14.13
14.38
6,594,287
-0.09(-0.62%)
Mar 17, 2016
14.23
14.79
14.11
14.47
5,770,106
+0.15(+1.05%)
Mar 16, 2016
14.17
14.49
13.94
14.32
5,579,658
+0.39(+2.80%)
Mar 15, 2016
14.43
14.45
13.57
13.93
7,371,140
-0.54(-3.73%)
Mar 14, 2016
14.49
14.80
14.27
14.47
6,658,206
-0.04(-0.28%)
Mar 11, 2016
13.65
14.61
13.57
14.51
14,229,748
+0.98(+7.24%)
Mar 10, 2016
13.35
13.79
13.23
13.53
9,027,051
+0.31(+2.34%)
Mar 09, 2016
13.17
13.27
12.52
13.22
12,069,527
+0.17(+1.30%)
Mar 08, 2016
13.19
13.85
12.95
13.05
18,412,736
+0.02(+0.15%)
Mar 07, 2016
12.86
13.30
12.77
13.03
7,293,498
+0.17(+1.32%)
Mar 04, 2016
12.53
13.04
12.47
12.86
11,833,835
+0.39(+3.13%)
Mar 03, 2016
12.82
12.85
12.26
12.47
11,301,795
-0.40(-3.11%)
Mar 02, 2016
12.47
13.05
12.36
12.87
10,259,295
+0.46(+3.71%)
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
.