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 (%)
Jul 31, 2017
5.240
5.260
5.100
5.160
4,103,803
-0.06(-1.15%)
Jul 28, 2017
5.230
5.320
5.210
5.220
3,845,818
-0.05(-0.95%)
Jul 27, 2017
5.420
5.420
5.170
5.270
8,687,113
-0.13(-2.41%)
Jul 26, 2017
5.710
5.755
5.390
5.400
7,819,266
-0.37(-6.41%)
Jul 25, 2017
5.600
5.790
5.590
5.770
4,092,307
+0.14(+2.49%)
Jul 24, 2017
5.620
5.670
5.520
5.630
3,409,414
+0.02(+0.36%)
Jul 21, 2017
5.780
5.810
5.590
5.610
3,641,499
-0.15(-2.60%)
Jul 20, 2017
5.750
5.840
5.720
5.760
3,269,535
-0.01(-0.17%)
Jul 19, 2017
5.670
5.780
5.620
5.770
3,038,528
+0.10(+1.76%)
Jul 18, 2017
5.710
5.770
5.510
5.670
7,603,381
-0.05(-0.87%)
Jul 17, 2017
5.760
5.940
5.670
5.720
5,087,508
-0.05(-0.87%)
Jul 14, 2017
5.670
5.770
5.550
5.770
4,713,238
+0.08(+1.41%)
Jul 13, 2017
5.320
5.785
5.300
5.690
10,632,157
+0.33(+6.16%)
Jul 12, 2017
5.240
5.430
5.222
5.360
6,701,180
+0.12(+2.29%)
Jul 11, 2017
5.170
5.240
5.120
5.240
4,662,025
+0.01(+0.19%)
Jul 10, 2017
5.260
5.300
5.150
5.230
4,609,430
-0.01(-0.19%)
Jul 07, 2017
5.230
5.340
5.180
5.240
3,904,245
+0.02(+0.38%)
Jul 06, 2017
5.310
5.370
5.200
5.220
5,461,162
-0.10(-1.88%)
Jul 05, 2017
5.310
5.360
5.210
5.320
4,726,033
+0.00(+0.00%)
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
.