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 (%)
Nov 30, 2015
29.09
29.22
28.45
28.72
6,900,359
+0.88(+3.16%)
Nov 27, 2015
28.26
28.55
27.63
27.84
2,069,988
-0.15(-0.54%)
Nov 25, 2015
26.96
27.99
27.99
27.99
4,834,900
+1.12(+4.17%)
Nov 24, 2015
26.82
27.48
26.61
26.87
3,881,915
-0.16(-0.59%)
Nov 23, 2015
27.89
27.98
26.46
27.03
8,389,328
-0.56(-2.03%)
Nov 20, 2015
29.23
29.25
27.57
27.59
7,429,867
-1.42(-4.89%)
Nov 19, 2015
29.14
29.40
28.71
29.01
5,376,179
+0.34(+1.19%)
Nov 18, 2015
28.82
28.90
27.50
28.67
6,015,962
-0.06(-0.21%)
Nov 17, 2015
29.41
30.02
28.26
28.73
10,049,177
-0.03(-0.10%)
Nov 16, 2015
28.00
28.85
27.55
28.76
6,349,531
+0.90(+3.23%)
Nov 13, 2015
29.02
29.40
26.80
27.86
30,545,576
-3.82(-12.06%)
Nov 12, 2015
33.73
34.00
31.50
31.68
7,102,121
-2.63(-7.67%)
Nov 11, 2015
36.04
36.34
34.21
34.31
2,687,178
-1.61(-4.48%)
Nov 10, 2015
37.08
38.14
35.56
35.92
4,464,797
-1.54(-4.11%)
Nov 09, 2015
37.80
38.15
36.60
37.46
2,458,772
-0.46(-1.21%)
Nov 06, 2015
36.86
37.95
36.02
37.92
4,283,889
+1.06(+2.88%)
Nov 05, 2015
37.55
37.70
36.60
36.86
3,088,209
-0.96(-2.54%)
Nov 04, 2015
37.98
38.44
37.50
37.82
4,828,871
+0.51(+1.37%)
Nov 03, 2015
38.00
39.13
37.17
37.31
14,136,420
-3.49(-8.55%)
Nov 02, 2015
41.53
41.97
39.93
40.80
12,276,060
+0.26(+0.64%)
Oct 30, 2015
38.20
40.78
37.66
40.54
5,732,215
+2.97(+7.91%)
Oct 29, 2015
38.21
38.70
37.00
37.57
3,479,620
-1.52(-3.89%)
Oct 28, 2015
38.30
39.41
37.82
39.09
2,262,433
+1.42(+3.77%)
Oct 27, 2015
37.25
37.90
36.89
37.67
1,040,202
+0.30(+0.80%)
Oct 26, 2015
38.18
38.78
37.25
37.37
1,688,232
-1.10(-2.86%)
Oct 23, 2015
37.82
38.60
37.50
38.47
2,055,723
+1.38(+3.72%)
Oct 22, 2015
37.60
38.06
35.82
37.09
2,090,041
+0.27(+0.73%)
Oct 21, 2015
39.19
39.50
35.42
36.82
3,105,177
-1.68(-4.36%)
Oct 20, 2015
39.21
41.11
38.10
38.50
6,878,324
+1.09(+2.91%)
Oct 19, 2015
36.75
38.98
36.55
37.41
2,891,515
+0.51(+1.38%)
Oct 16, 2015
37.26
37.60
36.58
36.90
1,215,651
-0.20(-0.54%)
Oct 15, 2015
35.50
37.11
35.44
37.10
1,356,260
+1.50(+4.21%)
Oct 14, 2015
36.25
36.31
34.95
35.60
1,238,916
-0.57(-1.58%)
Oct 13, 2015
36.32
37.88
34.77
36.17
3,128,369
+0.07(+0.19%)
Oct 12, 2015
36.02
36.48
35.75
36.10
1,283,585
+0.74(+2.09%)
Oct 09, 2015
35.10
36.10
34.65
35.36
1,829,072
+0.69(+1.99%)
Oct 08, 2015
34.79
35.77
33.43
34.67
2,677,396
-0.58(-1.65%)
Oct 07, 2015
36.70
36.88
33.66
35.25
3,511,875
-1.15(-3.16%)
Oct 06, 2015
38.01
38.10
35.83
36.40
2,680,619
-1.70(-4.46%)
Oct 05, 2015
37.85
38.97
37.32
38.10
3,231,058
+0.80(+2.14%)
Oct 02, 2015
37.15
38.40
37.00
37.30
2,106,891
-0.75(-1.97%)
Oct 01, 2015
37.24
38.53
36.31
38.05
2,505,320
+0.36(+0.96%)
Sep 30, 2015
35.59
37.69
34.71
37.69
5,894,012
+2.39(+6.77%)
Sep 29, 2015
36.04
36.27
34.26
35.30
2,649,610
-0.75(-2.08%)
Sep 28, 2015
36.92
37.16
35.26
36.05
2,801,530
-1.55(-4.12%)
Sep 25, 2015
39.70
40.24
37.30
37.60
3,207,403
-1.19(-3.07%)
Sep 24, 2015
38.30
38.95
37.00
38.79
2,763,985
-0.32(-0.82%)
Sep 23, 2015
39.93
40.37
38.65
39.11
3,033,347
-0.38(-0.96%)
Sep 22, 2015
36.99
39.89
36.73
39.49
5,294,334
+1.40(+3.68%)
Sep 21, 2015
41.75
41.92
37.75
38.09
8,256,593
-2.63(-6.46%)
Sep 18, 2015
39.25
42.04
38.60
40.72
13,693,417
+0.84(+2.11%)
Sep 17, 2015
36.46
40.90
36.10
39.88
18,227,356
+2.78(+7.49%)
Sep 16, 2015
34.61
38.45
33.85
37.10
10,116,825
+4.06(+12.29%)
Sep 15, 2015
33.25
33.99
32.41
33.04
5,217,469
+1.04(+3.25%)
Sep 14, 2015
33.13
33.20
31.71
32.00
2,212,978
-0.40(-1.23%)
Sep 11, 2015
33.80
34.00
31.29
32.40
4,948,328
-1.83(-5.35%)
Sep 10, 2015
35.56
35.99
33.80
34.23
3,041,643
-1.72(-4.78%)
Sep 09, 2015
36.69
37.39
35.31
35.95
4,584,143
+0.49(+1.38%)
Sep 08, 2015
34.73
35.89
34.10
35.46
6,699,463
+3.58(+11.23%)
Sep 04, 2015
32.25
31.88
31.88
31.88
1,795,900
-1.17(-3.54%)
Sep 03, 2015
33.60
34.25
32.52
33.05
2,058,273
-0.52(-1.55%)
Sep 02, 2015
33.41
33.60
32.68
33.57
1,773,564
+0.68(+2.07%)
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
.