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 (%)
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%)
Mar 01, 2016
12.35
12.48
12.10
12.41
9,001,805
+0.18(+1.47%)
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%)
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
.