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 29, 2020
6.490
6.515
6.310
6.340
14,222,500
-0.17(-2.61%)
May 28, 2020
6.600
6.640
6.490
6.510
5,175,495
-0.13(-1.96%)
May 27, 2020
6.500
6.680
6.470
6.640
5,009,294
+0.15(+2.31%)
May 26, 2020
6.470
6.490
6.400
6.490
4,200,823
+0.06(+0.93%)
May 22, 2020
6.500
6.500
6.420
6.430
2,303,000
-0.04(-0.62%)
May 21, 2020
6.480
6.500
6.460
6.470
5,543,425
+0.01(+0.15%)
May 20, 2020
6.490
6.490
6.400
6.460
5,426,263
-0.01(-0.15%)
May 19, 2020
6.470
6.490
6.450
6.470
4,971,997
-0.01(-0.15%)
May 18, 2020
6.520
6.550
6.430
6.480
5,816,822
-0.07(-1.07%)
May 15, 2020
6.520
6.570
6.480
6.550
4,217,800
+0.02(+0.31%)
May 14, 2020
6.490
6.540
6.430
6.530
3,671,417
+0.03(+0.46%)
May 13, 2020
6.580
6.600
6.500
6.500
4,949,964
-0.09(-1.37%)
May 12, 2020
6.630
6.655
6.575
6.590
3,835,182
-0.04(-0.60%)
May 11, 2020
6.680
6.700
6.570
6.630
3,960,318
-0.06(-0.90%)
May 08, 2020
6.720
6.730
6.680
6.690
3,355,700
-0.05(-0.74%)
May 07, 2020
6.810
6.840
6.690
6.740
5,156,736
-0.11(-1.61%)
May 06, 2020
6.850
6.890
6.830
6.850
2,897,616
+0.04(+0.59%)
May 05, 2020
6.880
6.910
6.810
6.810
2,794,637
-0.05(-0.73%)
May 04, 2020
6.810
6.870
6.800
6.860
2,569,412
+0.09(+1.33%)
May 01, 2020
6.730
6.810
6.700
6.770
3,390,300
+0.08(+1.20%)
Apr 30, 2020
6.810
6.850
6.650
6.690
5,404,506
-0.16(-2.34%)
Apr 29, 2020
6.900
6.910
6.790
6.850
3,862,452
-0.02(-0.29%)
Apr 28, 2020
6.840
6.950
6.820
6.870
4,159,707
+0.02(+0.29%)
Apr 27, 2020
6.910
6.960
6.840
6.850
5,617,954
-0.04(-0.58%)
Apr 24, 2020
6.860
6.920
6.830
6.890
4,824,300
+0.03(+0.44%)
Apr 23, 2020
6.790
6.880
6.730
6.860
5,881,720
+0.09(+1.33%)
Apr 22, 2020
6.760
6.840
6.720
6.770
6,719,145
+0.04(+0.59%)
Apr 21, 2020
6.760
6.830
6.715
6.730
8,972,252
+0.00(+0.00%)
Apr 20, 2020
6.680
6.800
6.670
6.730
5,219,781
+0.06(+0.90%)
Apr 17, 2020
6.770
6.800
6.620
6.670
11,784,700
-0.10(-1.48%)
Apr 16, 2020
6.730
6.800
6.730
6.770
6,526,244
+0.01(+0.15%)
Apr 15, 2020
6.770
6.800
6.710
6.760
7,070,387
-0.02(-0.29%)
Apr 14, 2020
6.750
6.800
6.640
6.780
7,296,866
+0.09(+1.35%)
Apr 13, 2020
6.700
6.780
6.630
6.690
7,159,471
-0.06(-0.89%)
Apr 09, 2020
6.580
6.750
6.550
6.750
11,333,300
+0.15(+2.27%)
Apr 08, 2020
6.640
6.680
6.545
6.600
6,056,532
-0.07(-1.05%)
Apr 07, 2020
6.480
6.710
6.480
6.670
9,580,134
+0.17(+2.62%)
Apr 06, 2020
6.450
6.530
6.360
6.500
7,559,325
+0.10(+1.56%)
Apr 03, 2020
6.540
6.650
6.390
6.400
8,153,200
-0.18(-2.74%)
Apr 02, 2020
6.600
6.690
6.530
6.580
6,313,718
-0.04(-0.60%)
Apr 01, 2020
6.570
6.730
6.560
6.620
7,490,920
-0.04(-0.60%)
Mar 31, 2020
6.680
6.790
6.520
6.660
6,812,030
+0.01(+0.15%)
Mar 30, 2020
6.520
6.740
6.485
6.650
9,604,387
+0.19(+2.94%)
Mar 27, 2020
6.480
6.570
6.420
6.460
6,235,100
-0.09(-1.37%)
Mar 26, 2020
6.460
6.605
6.380
6.550
12,065,206
+0.15(+2.34%)
Mar 25, 2020
6.320
6.520
6.230
6.400
7,956,000
+0.05(+0.79%)
Mar 24, 2020
6.290
6.440
6.210
6.350
7,457,337
+0.18(+2.92%)
Mar 23, 2020
6.130
6.420
6.070
6.170
15,908,255
+0.02(+0.33%)
Mar 20, 2020
6.170
6.260
6.010
6.150
11,322,600
+0.06(+0.99%)
Mar 19, 2020
5.950
6.340
5.860
6.090
11,833,216
+0.10(+1.67%)
Mar 18, 2020
6.080
6.300
5.850
5.990
16,913,916
-0.24(-3.85%)
Mar 17, 2020
6.170
6.240
6.010
6.230
12,601,283
+0.01(+0.16%)
Mar 16, 2020
6.000
6.300
5.910
6.220
11,732,131
-0.17(-2.66%)
Mar 13, 2020
6.250
6.390
6.005
6.390
7,976,200
+0.23(+3.73%)
Mar 12, 2020
6.120
6.270
5.960
6.160
15,109,787
-0.08(-1.28%)
Mar 11, 2020
6.350
6.380
6.140
6.240
7,714,297
-0.16(-2.50%)
Mar 10, 2020
6.270
6.460
6.160
6.400
8,508,654
+0.20(+3.23%)
Mar 09, 2020
6.100
6.240
6.000
6.200
12,057,157
-0.02(-0.32%)
Mar 06, 2020
6.220
6.250
6.110
6.220
7,220,800
-0.08(-1.27%)
Mar 05, 2020
6.400
6.450
6.300
6.300
4,585,378
-0.17(-2.63%)
Mar 04, 2020
6.450
6.480
6.340
6.470
4,169,254
+0.07(+1.09%)
Mar 03, 2020
6.470
6.500
6.350
6.400
7,233,188
-0.09(-1.39%)
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
.