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 (%)
Aug 31, 2016
15.55
15.80
15.35
15.48
9,590,885
+0.11(+0.72%)
Aug 30, 2016
15.13
15.54
15.03
15.37
10,349,871
+0.43(+2.88%)
Aug 29, 2016
14.72
15.06
14.48
14.94
8,724,900
+0.27(+1.84%)
Aug 26, 2016
14.73
14.94
14.47
14.67
6,227,332
-0.12(-0.81%)
Aug 25, 2016
14.70
15.02
14.70
14.79
4,524,905
-0.02(-0.14%)
Aug 24, 2016
15.30
15.31
14.72
14.81
9,101,636
-0.07(-0.47%)
Aug 23, 2016
14.82
15.13
14.80
14.88
7,796,658
+0.44(+3.05%)
Aug 22, 2016
14.41
14.75
14.40
14.44
4,652,946
-0.09(-0.62%)
Aug 19, 2016
14.50
14.74
14.36
14.53
4,515,961
-0.04(-0.27%)
Aug 18, 2016
14.77
14.94
14.52
14.57
5,274,432
-0.21(-1.42%)
Aug 17, 2016
15.31
15.34
14.70
14.78
9,094,451
-0.63(-4.09%)
Aug 16, 2016
15.65
16.00
15.26
15.41
7,582,712
-0.24(-1.53%)
Aug 15, 2016
14.99
15.88
14.98
15.65
11,026,302
+0.68(+4.54%)
Aug 12, 2016
14.87
15.10
14.85
14.97
3,810,643
+0.07(+0.47%)
Aug 11, 2016
15.04
15.18
14.89
14.90
4,815,895
-0.14(-0.93%)
Aug 10, 2016
15.50
15.54
14.86
15.04
10,309,952
-0.61(-3.90%)
Aug 09, 2016
15.77
15.96
15.59
15.65
6,998,677
-0.04(-0.25%)
Aug 08, 2016
15.40
16.04
15.25
15.69
10,756,880
+0.29(+1.88%)
Aug 05, 2016
15.47
15.59
15.02
15.40
11,092,175
-0.03(-0.19%)
Aug 04, 2016
15.21
15.73
15.13
15.43
19,321,644
+0.50(+3.35%)
Aug 03, 2016
14.11
15.22
13.92
14.93
37,553,488
+1.77(+13.45%)
Aug 02, 2016
13.78
13.97
13.03
13.16
19,985,976
-0.53(-3.87%)
Aug 01, 2016
13.70
13.87
13.48
13.69
8,472,980
+0.03(+0.22%)
Jul 29, 2016
13.60
13.72
13.43
13.66
5,349,656
+0.08(+0.59%)
Jul 28, 2016
13.43
13.63
13.21
13.58
7,601,970
+0.26(+1.95%)
Jul 27, 2016
13.45
13.50
13.23
13.32
4,966,700
+0.09(+0.68%)
Jul 26, 2016
12.98
13.39
12.95
13.23
6,053,936
+0.21(+1.61%)
Jul 25, 2016
12.79
13.05
12.76
13.02
4,238,704
+0.20(+1.56%)
Jul 22, 2016
12.80
12.93
12.66
12.82
5,817,059
+0.02(+0.16%)
Jul 21, 2016
12.92
13.04
12.79
12.80
5,043,004
-0.18(-1.39%)
Jul 20, 2016
13.00
13.07
12.63
12.98
10,747,279
+0.12(+0.93%)
Jul 19, 2016
13.32
13.46
12.85
12.86
6,803,084
-0.52(-3.89%)
Jul 18, 2016
13.20
13.58
13.11
13.38
6,419,182
+0.23(+1.75%)
Jul 15, 2016
13.76
13.77
13.10
13.15
7,323,079
-0.62(-4.50%)
Jul 14, 2016
13.75
13.91
13.62
13.77
5,326,814
+0.21(+1.55%)
Jul 13, 2016
13.51
13.80
13.42
13.56
4,865,469
+0.05(+0.37%)
Jul 12, 2016
13.39
13.75
13.20
13.51
7,746,456
-0.17(-1.24%)
Jul 11, 2016
13.57
13.83
13.55
13.68
5,181,824
+0.25(+1.86%)
Jul 08, 2016
13.30
13.69
13.07
13.43
9,538,708
+0.36(+2.75%)
Jul 07, 2016
12.63
13.30
12.60
13.07
9,390,087
+0.56(+4.48%)
Jul 06, 2016
12.20
12.54
12.06
12.51
7,736,940
+0.20(+1.62%)
Jul 05, 2016
12.37
12.40
12.05
12.31
6,515,211
-0.17(-1.36%)
Jul 01, 2016
12.15
12.48
12.48
12.48
6,720,000
+0.26(+2.13%)
Jun 30, 2016
12.01
12.27
11.70
12.22
7,840,573
+0.09(+0.74%)
Jun 29, 2016
12.20
12.23
11.65
12.13
8,058,978
+0.13(+1.08%)
Jun 28, 2016
12.25
12.43
11.80
12.00
10,138,572
+0.11(+0.93%)
Jun 27, 2016
12.60
12.65
11.85
11.89
10,066,095
-0.82(-6.45%)
Jun 24, 2016
12.50
13.04
12.50
12.71
13,667,509
-0.58(-4.36%)
Jun 23, 2016
12.95
13.39
12.81
13.29
10,269,505
+0.50(+3.91%)
Jun 22, 2016
13.40
13.41
12.72
12.79
11,637,878
-0.71(-5.26%)
Jun 21, 2016
13.25
13.58
13.24
13.50
6,500,638
+0.32(+2.43%)
Jun 20, 2016
13.07
13.56
13.05
13.18
6,958,376
+0.35(+2.73%)
Jun 17, 2016
12.73
13.00
12.66
12.83
10,055,505
+0.12(+0.94%)
Jun 16, 2016
13.14
13.21
12.36
12.71
11,435,004
-0.53(-4.00%)
Jun 15, 2016
13.10
13.57
13.08
13.24
8,196,325
+0.23(+1.77%)
Jun 14, 2016
13.70
13.83
12.97
13.01
12,947,075
-0.81(-5.86%)
Jun 13, 2016
14.06
14.32
13.79
13.82
4,965,612
-0.28(-1.99%)
Jun 10, 2016
14.41
14.42
14.00
14.10
7,253,741
-0.45(-3.09%)
Jun 09, 2016
14.34
14.67
14.18
14.55
8,276,848
+0.45(+3.19%)
Jun 08, 2016
14.26
14.50
14.08
14.10
5,347,535
-0.21(-1.47%)
Jun 07, 2016
14.30
14.44
14.21
14.31
4,925,656
-0.05(-0.35%)
Jun 06, 2016
14.48
14.60
14.17
14.36
8,935,600
-0.27(-1.85%)
Jun 03, 2016
14.56
14.75
14.44
14.63
3,722,954
-0.13(-0.88%)
Jun 02, 2016
14.30
14.79
14.26
14.76
4,774,104
+0.25(+1.72%)
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
.