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 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%)
Apr 03, 2017
5.930
5.940
5.730
5.820
8,458,955
-0.10(-1.69%)
Mar 31, 2017
5.850
5.980
5.850
5.920
5,268,507
+0.08(+1.37%)
Mar 30, 2017
5.860
5.930
5.820
5.840
4,177,772
-0.03(-0.51%)
Mar 29, 2017
5.750
5.960
5.750
5.870
5,921,194
+0.12(+2.09%)
Mar 28, 2017
5.660
5.790
5.640
5.750
5,109,993
+0.06(+1.05%)
Mar 27, 2017
5.330
5.740
5.310
5.690
9,502,370
+0.29(+5.37%)
Mar 24, 2017
5.410
5.470
5.330
5.400
3,911,491
+0.01(+0.19%)
Mar 23, 2017
5.430
5.530
5.380
5.390
7,076,863
-0.08(-1.46%)
Mar 22, 2017
5.670
5.670
5.380
5.470
10,986,672
-0.13(-2.32%)
Mar 21, 2017
5.750
5.900
5.560
5.600
16,569,575
-0.14(-2.44%)
Mar 20, 2017
5.780
5.840
5.650
5.740
9,185,444
+0.06(+1.06%)
Mar 17, 2017
6.100
6.100
5.660
5.680
19,987,896
-0.42(-6.89%)
Mar 16, 2017
5.750
6.180
5.730
6.100
14,363,839
+0.40(+7.02%)
Mar 15, 2017
5.530
5.755
5.460
5.700
8,800,039
+0.16(+2.89%)
Mar 14, 2017
5.600
5.610
5.450
5.540
8,913,393
-0.10(-1.77%)
Mar 13, 2017
5.780
5.800
5.550
5.640
15,603,130
-0.22(-3.75%)
Mar 10, 2017
5.890
5.950
5.820
5.860
6,784,691
+0.01(+0.17%)
Mar 09, 2017
5.900
5.920
5.760
5.850
7,100,963
-0.01(-0.17%)
Mar 08, 2017
5.910
6.000
5.840
5.860
6,004,735
-0.03(-0.51%)
Mar 07, 2017
6.070
6.135
5.840
5.890
7,548,720
-0.11(-1.83%)
Mar 06, 2017
6.070
6.200
5.910
6.000
8,491,960
-0.07(-1.15%)
Mar 03, 2017
6.160
6.240
6.080
6.070
6,471,816
-0.07(-1.14%)
Mar 02, 2017
6.160
6.280
6.041
6.140
11,630,930
-0.11(-1.76%)
Mar 01, 2017
6.250
6.400
6.200
6.250
7,809,390
+0.04(+0.64%)
Feb 28, 2017
6.320
6.390
6.200
6.210
8,055,260
-0.17(-2.66%)
Feb 27, 2017
6.150
6.480
6.050
6.380
12,307,031
+0.23(+3.74%)
Feb 24, 2017
5.970
6.170
5.750
6.150
16,425,922
+0.08(+1.32%)
Feb 23, 2017
5.920
6.090
5.720
6.070
14,387,026
+0.19(+3.23%)
Feb 22, 2017
6.110
6.140
5.800
5.880
12,220,553
-0.16(-2.65%)
Feb 21, 2017
6.000
6.090
5.979
6.040
6,892,816
+0.08(+1.34%)
Feb 17, 2017
5.960
5.960
5.960
0
-0.10(-1.65%)
Feb 16, 2017
5.950
6.130
5.900
6.060
12,376,675
+0.13(+2.19%)
Feb 15, 2017
5.900
5.955
5.860
5.930
6,606,068
+0.07(+1.19%)
Feb 14, 2017
5.750
5.940
5.750
5.860
6,420,348
+0.13(+2.27%)
Feb 13, 2017
5.910
5.910
5.720
5.730
7,009,549
-0.13(-2.22%)
Feb 10, 2017
5.750
5.950
5.750
5.860
5,640,162
+0.09(+1.56%)
Feb 09, 2017
5.810
5.810
5.620
5.770
8,628,881
-0.04(-0.69%)
Feb 08, 2017
5.790
5.830
5.690
5.810
7,985,233
+0.03(+0.52%)
Feb 07, 2017
5.960
6.000
5.750
5.780
8,346,000
-0.17(-2.86%)
Feb 06, 2017
6.060
6.090
5.940
5.950
10,231,037
-0.14(-2.30%)
Feb 03, 2017
6.110
6.150
6.000
6.090
7,914,568
-0.04(-0.65%)
Feb 02, 2017
6.000
6.190
5.910
6.130
13,136,720
+0.19(+3.20%)
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
.