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 (%)
Apr 30, 2020
6.810
6.850
6.650
6.690
5,404,506
-0.16(-2.34%)
Apr 29, 2020
6.900
6.910
6.790
6.850
3,862,452
-0.02(-0.29%)
Apr 28, 2020
6.840
6.950
6.820
6.870
4,159,707
+0.02(+0.29%)
Apr 27, 2020
6.910
6.960
6.840
6.850
5,617,954
-0.04(-0.58%)
Apr 24, 2020
6.860
6.920
6.830
6.890
4,824,300
+0.03(+0.44%)
Apr 23, 2020
6.790
6.880
6.730
6.860
5,881,720
+0.09(+1.33%)
Apr 22, 2020
6.760
6.840
6.720
6.770
6,719,145
+0.04(+0.59%)
Apr 21, 2020
6.760
6.830
6.715
6.730
8,972,252
+0.00(+0.00%)
Apr 20, 2020
6.680
6.800
6.670
6.730
5,219,781
+0.06(+0.90%)
Apr 17, 2020
6.770
6.800
6.620
6.670
11,784,700
-0.10(-1.48%)
Apr 16, 2020
6.730
6.800
6.730
6.770
6,526,244
+0.01(+0.15%)
Apr 15, 2020
6.770
6.800
6.710
6.760
7,070,387
-0.02(-0.29%)
Apr 14, 2020
6.750
6.800
6.640
6.780
7,296,866
+0.09(+1.35%)
Apr 13, 2020
6.700
6.780
6.630
6.690
7,159,471
-0.06(-0.89%)
Apr 09, 2020
6.580
6.750
6.550
6.750
11,333,300
+0.15(+2.27%)
Apr 08, 2020
6.640
6.680
6.545
6.600
6,056,532
-0.07(-1.05%)
Apr 07, 2020
6.480
6.710
6.480
6.670
9,580,134
+0.17(+2.62%)
Apr 06, 2020
6.450
6.530
6.360
6.500
7,559,325
+0.10(+1.56%)
Apr 03, 2020
6.540
6.650
6.390
6.400
8,153,200
-0.18(-2.74%)
Apr 02, 2020
6.600
6.690
6.530
6.580
6,313,718
-0.04(-0.60%)
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
.