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 30, 2018
5.580
5.820
5.480
5.550
10,729,335
+0.25(+4.72%)
Apr 27, 2018
5.340
5.359
5.250
5.300
2,063,671
-0.06(-1.12%)
Apr 26, 2018
5.240
5.370
5.200
5.360
2,310,266
+0.13(+2.49%)
Apr 25, 2018
5.270
5.330
5.180
5.230
2,530,586
-0.02(-0.38%)
Apr 24, 2018
5.150
5.260
5.110
5.250
2,377,509
+0.13(+2.54%)
Apr 23, 2018
5.130
5.170
5.050
5.120
1,967,066
+0.01(+0.20%)
Apr 20, 2018
5.190
5.210
5.100
5.110
2,141,660
-0.08(-1.54%)
Apr 19, 2018
5.260
5.320
5.160
5.190
2,232,796
-0.09(-1.70%)
Apr 18, 2018
5.300
5.340
5.170
5.280
2,937,774
+0.01(+0.19%)
Apr 17, 2018
5.380
5.430
5.260
5.270
3,352,321
-0.05(-0.94%)
Apr 16, 2018
5.350
5.430
5.285
5.320
4,904,903
-0.02(-0.37%)
Apr 13, 2018
5.320
5.440
5.300
5.340
4,127,949
+0.02(+0.38%)
Apr 12, 2018
5.200
5.340
5.165
5.320
3,175,452
+0.15(+2.90%)
Apr 11, 2018
4.850
5.180
4.840
5.170
3,309,428
+0.21(+4.23%)
Apr 10, 2018
4.870
4.995
4.850
4.960
2,882,122
+0.13(+2.69%)
Apr 09, 2018
4.820
4.860
4.750
4.830
2,243,968
+0.04(+0.84%)
Apr 06, 2018
4.880
4.990
4.720
4.790
2,960,452
-0.12(-2.44%)
Apr 05, 2018
4.800
4.920
4.770
4.910
2,988,723
+0.13(+2.72%)
Apr 04, 2018
4.550
4.810
4.520
4.780
4,837,958
+0.14(+3.02%)
Apr 03, 2018
4.580
4.660
4.515
4.640
5,118,299
+0.02(+0.43%)
Apr 02, 2018
4.830
4.850
4.510
4.620
15,569,565
-0.48(-9.41%)
Mar 29, 2018
5.100
5.100
5.100
0
+0.19(+3.87%)
Mar 28, 2018
4.890
5.000
4.870
4.910
3,310,350
+0.03(+0.61%)
Mar 27, 2018
5.000
5.060
4.870
4.880
3,265,813
-0.07(-1.41%)
Mar 26, 2018
5.080
5.100
4.860
4.950
4,013,592
+0.01(+0.20%)
Mar 23, 2018
5.120
5.190
4.910
4.940
4,957,884
-0.17(-3.33%)
Mar 22, 2018
5.180
5.240
5.080
5.110
3,205,623
-0.16(-3.04%)
Mar 21, 2018
5.320
5.370
5.210
5.270
3,165,554
-0.01(-0.19%)
Mar 20, 2018
5.380
5.410
5.260
5.280
3,225,202
-0.09(-1.68%)
Mar 19, 2018
5.410
5.430
5.260
5.370
4,329,571
+0.11(+2.09%)
Mar 16, 2018
5.250
5.290
5.170
5.260
2,890,017
+0.01(+0.19%)
Mar 15, 2018
5.330
5.330
5.155
5.250
3,002,121
-0.06(-1.13%)
Mar 14, 2018
5.410
5.450
5.300
5.310
3,278,171
-0.08(-1.48%)
Mar 13, 2018
5.340
5.450
5.320
5.390
6,593,351
+0.08(+1.51%)
Mar 12, 2018
5.230
5.350
5.200
5.310
4,881,570
+0.12(+2.31%)
Mar 09, 2018
5.130
5.210
5.070
5.190
3,890,986
+0.07(+1.37%)
Mar 08, 2018
5.240
5.300
5.030
5.120
4,601,356
-0.14(-2.66%)
Mar 07, 2018
5.270
5.260
3,650,695
+0.02(+0.38%)
Mar 06, 2018
5.140
5.290
5.130
5.240
6,152,812
+0.11(+2.14%)
Mar 05, 2018
4.890
5.195
4.890
5.130
7,154,822
+0.16(+3.22%)
Mar 02, 2018
4.730
5.000
4.710
4.970
7,107,914
+0.17(+3.54%)
Mar 01, 2018
4.780
4.830
4.680
4.800
7,294,850
+0.02(+0.42%)
Feb 28, 2018
4.820
4.890
4.750
4.780
9,627,897
-0.08(-1.65%)
Feb 27, 2018
4.800
5.080
4.670
4.860
38,409,608
-0.68(-12.27%)
Feb 26, 2018
5.380
5.610
5.350
5.540
15,867,552
+0.26(+4.92%)
Feb 23, 2018
5.240
5.330
5.220
5.280
4,484,280
+0.08(+1.54%)
Feb 22, 2018
5.190
5.200
4,541,244
-0.21(-3.88%)
Feb 21, 2018
5.470
5.550
5.400
5.410
3,164,258
-0.03(-0.55%)
Feb 20, 2018
5.440
5.520
5.410
5.440
3,315,326
-0.03(-0.55%)
Feb 16, 2018
5.470
5.470
5.470
0
+0.06(+1.11%)
Feb 15, 2018
5.610
5.630
5.400
5.410
4,971,648
-0.18(-3.22%)
Feb 14, 2018
5.240
5.690
5.150
5.590
12,143,855
+0.48(+9.39%)
Feb 13, 2018
5.130
5.210
5.060
5.110
5,126,990
-0.07(-1.35%)
Feb 12, 2018
5.180
5.190
5.030
5.180
4,269,831
+0.04(+0.78%)
Feb 09, 2018
5.160
5.210
4.900
5.140
8,393,308
+0.04(+0.78%)
Feb 08, 2018
5.260
5.300
5.090
5.100
4,279,206
-0.15(-2.86%)
Feb 07, 2018
5.210
5.290
5.179
5.250
3,107,589
+0.04(+0.77%)
Feb 06, 2018
5.000
5.230
4.930
5.210
5,050,869
+0.11(+2.16%)
Feb 05, 2018
5.160
5.230
5.100
5.100
5,312,405
-0.10(-1.92%)
Feb 02, 2018
5.170
5.300
5.090
5.200
4,658,136
+0.00(+0.00%)
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
.