Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Feb 28, 2019
5.900
6.050
5.680
5.920
22,401,512
-0.95(-13.83%)
Feb 27, 2019
6.700
6.960
6.630
6.870
17,493,968
+0.26(+3.93%)
Feb 26, 2019
6.500
6.720
6.410
6.610
8,328,758
+0.05(+0.76%)
Feb 25, 2019
6.720
6.820
6.560
6.560
7,363,816
-0.14(-2.09%)
Feb 22, 2019
6.510
6.730
6.360
6.700
4,749,400
+0.07(+1.06%)
Feb 21, 2019
6.650
6.690
6.550
6.630
4,222,499
-0.01(-0.15%)
Feb 20, 2019
6.400
6.710
6.390
6.640
6,329,069
+0.26(+4.08%)
Feb 19, 2019
6.380
6.540
6.360
6.380
4,038,992
-0.03(-0.47%)
Feb 15, 2019
6.510
6.510
6.390
6.410
3,195,700
-0.06(-0.93%)
Feb 14, 2019
6.400
6.550
6.240
6.470
3,981,907
+0.02(+0.31%)
Feb 13, 2019
6.670
6.700
6.430
6.450
4,860,385
-0.22(-3.30%)
Feb 12, 2019
6.700
6.730
6.610
6.670
3,849,026
+0.01(+0.15%)
Feb 11, 2019
6.510
6.690
6.450
6.660
4,946,708
+0.17(+2.62%)
Feb 08, 2019
6.390
6.510
6.340
6.490
3,004,400
+0.04(+0.62%)
Feb 07, 2019
6.380
6.480
6.260
6.450
3,198,083
+0.02(+0.31%)
Feb 06, 2019
6.360
6.480
6.210
6.430
4,831,470
+0.08(+1.26%)
Feb 05, 2019
6.150
6.500
6.110
6.350
9,901,626
+0.18(+2.92%)
Feb 04, 2019
6.210
6.250
6.130
6.170
2,543,827
-0.03(-0.48%)
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
.