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 (%)
Jan 31, 2018
5.330
5.351
5.110
5.150
5,608,057
-0.05(-0.96%)
Jan 30, 2018
5.190
5.280
5.110
5.200
6,274,879
+0.00(+0.00%)
Jan 29, 2018
5.260
5.280
5.150
5.200
5,938,870
-0.08(-1.52%)
Jan 26, 2018
5.430
5.440
5.230
5.280
6,400,210
-0.14(-2.58%)
Jan 25, 2018
5.530
5.530
5.360
5.420
4,342,200
-0.07(-1.28%)
Jan 24, 2018
5.550
5.615
5.450
5.490
4,574,254
-0.06(-1.08%)
Jan 23, 2018
5.580
5.650
5.490
5.550
5,382,444
-0.05(-0.89%)
Jan 22, 2018
5.510
5.600
5.370
5.600
7,155,736
+0.04(+0.72%)
Jan 19, 2018
5.520
5.595
5.470
5.560
5,310,045
+0.03(+0.54%)
Jan 18, 2018
5.620
5.620
5.510
5.530
3,653,511
-0.10(-1.78%)
Jan 17, 2018
5.520
5.680
5.480
5.630
6,765,893
+0.12(+2.18%)
Jan 16, 2018
5.690
5.690
5.480
5.510
5,166,281
-0.13(-2.30%)
Jan 12, 2018
5.640
5.640
5.640
0
-0.08(-1.40%)
Jan 11, 2018
5.610
5.740
5.550
5.720
5,936,353
+0.13(+2.33%)
Jan 10, 2018
5.590
4,024,813
-0.07(-1.24%)
Jan 09, 2018
5.680
5.700
5.500
5.660
5,952,911
+0.01(+0.18%)
Jan 08, 2018
5.900
5.960
5.585
5.650
10,751,567
-0.25(-4.24%)
Jan 05, 2018
6.120
6.120
5.850
5.900
8,222,708
-0.08(-1.34%)
Jan 04, 2018
6.160
6.190
5.930
5.980
5,325,191
-0.15(-2.45%)
Jan 03, 2018
6.000
6.220
5.960
6.130
5,001,890
+0.12(+2.00%)
Jan 02, 2018
5.780
6.040
5.740
6.010
6,279,877
+0.30(+5.25%)
Dec 29, 2017
5.710
5.710
5.710
0
-0.20(-3.38%)
Dec 28, 2017
5.880
5.950
5.830
5.910
3,326,394
+0.02(+0.34%)
Dec 27, 2017
5.950
6.055
5.870
5.890
4,976,078
-0.08(-1.34%)
Dec 26, 2017
6.010
6.070
5.920
5.970
2,957,620
-0.04(-0.67%)
Dec 22, 2017
6.020
6.050
5.920
6.010
5,367,557
-0.05(-0.83%)
Dec 21, 2017
6.180
6.200
6.050
6.060
5,047,463
-0.13(-2.10%)
Dec 20, 2017
6.220
6.229
6.080
6.190
3,106,862
+0.01(+0.16%)
Dec 19, 2017
6.390
6.450
6.100
6.180
7,274,400
-0.21(-3.29%)
Dec 18, 2017
6.280
6.430
6.250
6.390
4,369,054
+0.09(+1.43%)
Dec 15, 2017
6.380
6.430
6.060
6.300
14,843,003
-0.52(-7.62%)
Dec 14, 2017
7.000
7.120
6.810
6.820
4,645,741
-0.20(-2.85%)
Dec 13, 2017
7.000
7.170
6.960
7.020
2,627,181
+0.03(+0.43%)
Dec 12, 2017
7.180
7.221
6.930
6.990
4,567,358
-0.15(-2.10%)
Dec 11, 2017
7.010
7.320
6.930
7.140
7,103,538
+0.17(+2.44%)
Dec 08, 2017
6.830
6.990
6.770
6.970
4,598,114
+0.00(+0.00%)
Dec 07, 2017
6.740
6.930
6.730
3,156,942
+0.00(+0.00%)
Dec 06, 2017
6.640
6.790
6.550
6.780
2,951,012
+0.12(+1.80%)
Dec 05, 2017
6.825
6.849
6.660
6.660
3,763,509
-0.03(-0.45%)
Dec 04, 2017
6.840
6.880
6.630
6.690
3,950,450
-0.08(-1.18%)
Dec 01, 2017
6.840
6.930
6.710
6.770
4,741,765
-0.09(-1.31%)
Nov 30, 2017
6.780
6.945
6.740
6.860
4,780,795
+0.12(+1.78%)
Nov 29, 2017
6.780
6.945
6.630
6.740
5,159,583
+0.00(+0.00%)
Nov 28, 2017
6.630
6.740
6.570
6.740
2,799,488
+0.12(+1.81%)
Nov 27, 2017
6.710
6.730
6.550
6.620
4,046,091
-0.09(-1.34%)
Nov 24, 2017
6.690
6.775
6.650
6.710
1,973,286
+0.06(+0.90%)
Nov 22, 2017
6.490
6.740
6.450
6.650
6,209,278
+0.17(+2.62%)
Nov 21, 2017
6.380
6.540
6.370
6.480
4,223,287
+0.11(+1.73%)
Nov 20, 2017
6.250
6.400
6.225
6.370
4,838,663
+0.14(+2.25%)
Nov 17, 2017
6.000
6.280
5.990
6.230
5,313,477
+0.20(+3.32%)
Nov 16, 2017
6.040
6.160
5.995
6.030
4,258,587
-0.10(-1.63%)
Nov 15, 2017
5.920
6.250
5.920
6.130
6,041,631
+0.13(+2.17%)
Nov 14, 2017
5.910
6.020
5.840
6.000
3,461,065
+0.02(+0.33%)
Nov 13, 2017
5.900
6.000
5.820
5.980
3,206,926
+0.05(+0.84%)
Nov 10, 2017
5.810
5.980
5.800
5.930
4,000,717
+0.12(+2.07%)
Nov 09, 2017
5.870
5.930
5.790
5.810
5,867,881
-0.07(-1.19%)
Nov 08, 2017
6.030
6.050
5.860
5.880
4,931,750
-0.19(-3.13%)
Nov 07, 2017
6.110
6.150
6.000
6.070
4,704,965
+0.01(+0.17%)
Nov 06, 2017
6.000
6.090
5.970
6.060
4,557,830
+0.04(+0.66%)
Nov 03, 2017
5.970
6.060
5.950
6.020
4,369,512
+0.05(+0.84%)
Nov 02, 2017
6.080
6.080
5.610
5.970
11,546,253
-0.28(-4.48%)
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
.