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, 2019
5.360
5.430
5.220
5.280
5,229,248
-0.11(-2.04%)
Apr 29, 2019
5.370
5.465
5.340
5.390
2,729,659
+0.03(+0.56%)
Apr 26, 2019
5.310
5.390
5.280
5.360
2,336,400
+0.03(+0.56%)
Apr 25, 2019
5.460
5.485
5.320
5.330
3,824,236
-0.13(-2.38%)
Apr 24, 2019
5.500
5.590
5.460
5.460
2,672,831
-0.04(-0.73%)
Apr 23, 2019
5.430
5.530
5.390
5.500
3,634,947
+0.09(+1.66%)
Apr 22, 2019
5.370
5.460
5.260
5.410
4,201,507
+0.03(+0.56%)
Apr 18, 2019
5.380
5.440
5.330
5.380
3,603,500
+0.00(+0.00%)
Apr 17, 2019
5.520
5.540
5.350
5.380
4,082,302
-0.12(-2.18%)
Apr 16, 2019
5.610
5.630
5.460
5.500
3,686,073
-0.07(-1.26%)
Apr 15, 2019
5.710
5.730
5.410
5.570
6,337,625
-0.14(-2.45%)
Apr 12, 2019
5.830
5.890
5.680
5.710
3,297,100
-0.09(-1.55%)
Apr 11, 2019
5.880
5.920
5.770
5.800
2,570,704
-0.08(-1.36%)
Apr 10, 2019
5.850
5.900
5.800
5.880
2,950,845
+0.04(+0.68%)
Apr 09, 2019
5.930
6.020
5.800
5.840
4,325,680
-0.13(-2.18%)
Apr 08, 2019
5.970
6.010
5.930
5.970
2,414,333
+0.00(+0.00%)
Apr 05, 2019
5.970
6.020
5.900
5.970
2,982,300
+0.00(+0.00%)
Apr 04, 2019
5.970
6.020
5.890
5.970
2,661,997
-0.01(-0.17%)
Apr 03, 2019
5.900
6.020
5.900
5.980
2,902,893
+0.10(+1.70%)
Apr 02, 2019
5.850
5.950
5.821
5.880
3,161,864
+0.03(+0.51%)
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
.