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, 2018
5.580
5.820
5.480
5.550
10,729,335
+0.25(+4.72%)
Apr 27, 2018
5.340
5.359
5.250
5.300
2,063,671
-0.06(-1.12%)
Apr 26, 2018
5.240
5.370
5.200
5.360
2,310,266
+0.13(+2.49%)
Apr 25, 2018
5.270
5.330
5.180
5.230
2,530,586
-0.02(-0.38%)
Apr 24, 2018
5.150
5.260
5.110
5.250
2,377,509
+0.13(+2.54%)
Apr 23, 2018
5.130
5.170
5.050
5.120
1,967,066
+0.01(+0.20%)
Apr 20, 2018
5.190
5.210
5.100
5.110
2,141,660
-0.08(-1.54%)
Apr 19, 2018
5.260
5.320
5.160
5.190
2,232,796
-0.09(-1.70%)
Apr 18, 2018
5.300
5.340
5.170
5.280
2,937,774
+0.01(+0.19%)
Apr 17, 2018
5.380
5.430
5.260
5.270
3,352,321
-0.05(-0.94%)
Apr 16, 2018
5.350
5.430
5.285
5.320
4,904,903
-0.02(-0.37%)
Apr 13, 2018
5.320
5.440
5.300
5.340
4,127,949
+0.02(+0.38%)
Apr 12, 2018
5.200
5.340
5.165
5.320
3,175,452
+0.15(+2.90%)
Apr 11, 2018
4.850
5.180
4.840
5.170
3,309,428
+0.21(+4.23%)
Apr 10, 2018
4.870
4.995
4.850
4.960
2,882,122
+0.13(+2.69%)
Apr 09, 2018
4.820
4.860
4.750
4.830
2,243,968
+0.04(+0.84%)
Apr 06, 2018
4.880
4.990
4.720
4.790
2,960,452
-0.12(-2.44%)
Apr 05, 2018
4.800
4.920
4.770
4.910
2,988,723
+0.13(+2.72%)
Apr 04, 2018
4.550
4.810
4.520
4.780
4,837,958
+0.14(+3.02%)
Apr 03, 2018
4.580
4.660
4.515
4.640
5,118,299
+0.02(+0.43%)
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
.