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 (%)
Jun 30, 2017
5.400
5.400
5.230
5.310
5,125,491
-0.09(-1.67%)
Jun 29, 2017
5.320
5.460
5.260
5.400
4,956,925
+0.10(+1.89%)
Jun 28, 2017
5.330
5.470
5.270
5.300
4,840,410
-0.01(-0.19%)
Jun 27, 2017
5.460
5.580
5.290
5.310
7,330,282
-0.13(-2.39%)
Jun 26, 2017
5.190
5.500
5.130
5.440
10,918,155
+0.28(+5.43%)
Jun 23, 2017
5.160
5.170
5.020
5.160
20,386,504
+0.07(+1.38%)
Jun 22, 2017
4.980
5.150
4.900
5.090
6,166,375
+0.10(+2.00%)
Jun 21, 2017
5.010
5.090
4.970
4.990
5,686,357
-0.03(-0.60%)
Jun 20, 2017
5.110
5.200
5.000
5.020
5,092,769
-0.13(-2.52%)
Jun 19, 2017
5.100
5.160
5.000
5.150
4,516,968
+0.09(+1.78%)
Jun 16, 2017
5.090
5.120
4.990
5.060
7,144,522
-0.05(-0.98%)
Jun 15, 2017
5.120
5.170
5.080
5.110
3,631,872
-0.03(-0.58%)
Jun 14, 2017
5.220
5.260
5.120
5.140
4,436,751
-0.08(-1.53%)
Jun 13, 2017
5.250
5.290
5.169
5.220
3,745,942
-0.02(-0.38%)
Jun 12, 2017
5.150
5.310
5.140
5.240
5,548,159
+0.09(+1.75%)
Jun 09, 2017
5.330
5.350
5.120
5.150
7,796,820
-0.17(-3.20%)
Jun 08, 2017
5.290
5.410
5.230
5.320
4,638,631
+0.06(+1.14%)
Jun 07, 2017
5.400
5.490
5.235
5.260
6,378,070
-0.08(-1.50%)
Jun 06, 2017
5.270
5.440
5.270
5.340
4,446,995
-0.08(-1.48%)
Jun 05, 2017
5.470
5.510
5.375
5.420
4,553,417
-0.09(-1.63%)
Jun 02, 2017
5.550
5.550
5.420
5.510
5,759,957
-0.06(-1.08%)
Jun 01, 2017
5.260
5.700
5.220
5.570
11,897,445
+0.34(+6.50%)
May 31, 2017
5.330
5.350
5.035
5.230
9,614,319
-0.09(-1.69%)
May 30, 2017
5.280
5.430
5.245
5.320
5,996,640
+0.01(+0.19%)
May 26, 2017
5.460
5.490
5.280
5.310
6,423,503
-0.08(-1.48%)
May 25, 2017
5.520
5.545
5.380
5.390
4,962,655
-0.10(-1.82%)
May 24, 2017
5.580
5.635
5.450
5.490
5,914,425
-0.07(-1.26%)
May 23, 2017
5.640
5.680
5.560
5.560
4,168,730
-0.05(-0.89%)
May 22, 2017
5.500
5.690
5.470
5.610
4,298,290
+0.11(+2.00%)
May 19, 2017
5.440
5.550
5.410
5.500
7,156,365
+0.09(+1.66%)
May 18, 2017
5.520
5.610
5.380
5.410
8,786,228
-0.15(-2.70%)
May 17, 2017
5.680
5.719
5.500
5.560
7,321,900
-0.18(-3.14%)
May 16, 2017
5.770
5.870
5.730
5.740
7,315,925
-0.16(-2.71%)
May 15, 2017
5.770
5.950
5.770
5.900
5,255,154
+0.15(+2.61%)
May 12, 2017
5.980
6.000
5.750
5.750
7,159,931
-0.23(-3.85%)
May 11, 2017
6.100
6.110
5.960
5.980
6,172,259
-0.15(-2.45%)
May 10, 2017
6.230
6.250
6.050
6.130
8,503,678
-0.11(-1.76%)
May 09, 2017
6.330
6.350
6.110
6.240
11,157,287
-0.10(-1.58%)
May 08, 2017
6.150
6.550
6.140
6.340
10,198,212
+0.19(+3.09%)
May 05, 2017
6.240
6.250
6.010
6.150
20,674,480
-0.22(-3.45%)
May 04, 2017
6.110
6.800
6.070
6.370
35,057,280
+0.69(+12.15%)
May 03, 2017
5.810
5.860
5.580
5.680
10,705,617
-0.13(-2.24%)
May 02, 2017
5.710
5.835
5.700
5.810
4,248,002
+0.12(+2.11%)
May 01, 2017
5.720
5.770
5.640
5.690
5,117,767
-0.03(-0.52%)
Apr 28, 2017
5.850
5.920
5.710
5.720
5,134,391
-0.21(-3.54%)
Apr 27, 2017
5.930
5.960
5.780
5.930
4,350,565
+0.03(+0.51%)
Apr 26, 2017
5.800
5.990
5.770
5.900
6,240,031
+0.11(+1.90%)
Apr 25, 2017
5.780
5.810
5.710
5.790
4,862,612
+0.13(+2.30%)
Apr 24, 2017
5.590
5.730
5.570
5.660
4,891,923
+0.05(+0.89%)
Apr 21, 2017
5.720
5.740
5.610
5.610
2,879,295
-0.11(-1.92%)
Apr 20, 2017
5.720
5.750
5.660
5.720
3,334,621
+0.02(+0.35%)
Apr 19, 2017
5.640
5.770
5.630
5.700
6,976,609
+0.13(+2.33%)
Apr 18, 2017
5.460
5.600
5.410
5.570
4,901,630
+0.09(+1.64%)
Apr 17, 2017
5.370
5.500
5.370
5.480
4,140,337
+0.11(+2.05%)
Apr 13, 2017
5.450
5.460
5.320
5.370
7,362,568
-0.11(-2.01%)
Apr 12, 2017
5.560
5.650
5.420
5.480
6,216,474
-0.10(-1.79%)
Apr 11, 2017
5.730
5.790
5.560
5.580
7,599,020
-0.19(-3.29%)
Apr 10, 2017
5.530
5.790
5.490
5.770
7,029,788
+0.26(+4.72%)
Apr 07, 2017
5.630
5.695
5.500
5.510
7,475,291
-0.15(-2.65%)
Apr 06, 2017
5.670
5.750
5.570
5.660
6,270,533
-0.05(-0.88%)
Apr 05, 2017
5.720
5.845
5.660
5.710
8,175,582
+0.05(+0.88%)
Apr 04, 2017
5.790
5.820
5.600
5.660
5,603,365
-0.16(-2.75%)
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
.