Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.970 6.040 5.910 6.010 12,587,376 -0.05(-0.83%)
Jan 30, 2017 6.660 5.900 6.060 48,150,012 -1.15(-15.95%)
Jan 27, 2017 7.390 7.390 7.150 7.210 6,570,369 -0.20(-2.70%)
Jan 26, 2017 7.310 7.470 7.300 7.410 8,461,781 +0.11(+1.51%)
Jan 25, 2017 7.260 7.330 7.130 7.300 9,253,399 +0.06(+0.83%)
Jan 24, 2017 7.070 7.290 7.070 7.240 11,382,089 +0.14(+1.97%)
Jan 23, 2017 7.140 7.200 7.020 7.100 6,868,018 -0.03(-0.42%)
Jan 20, 2017 7.070 7.140 6.970 7.130 9,999,788 +0.08(+1.13%)
Jan 19, 2017 7.200 7.260 7.010 7.050 10,719,722 -0.19(-2.62%)
Jan 18, 2017 7.360 7.370 7.120 7.240 11,655,936 -0.13(-1.76%)
Jan 17, 2017 7.420 7.590 7.330 7.370 11,485,366 -0.07(-0.94%)
Jan 13, 2017 7.440 7.440 7.440 0 -0.02(-0.27%)
Jan 12, 2017 7.470 7.490 7.310 7.460 11,397,534 +0.00(+0.00%)
Jan 11, 2017 7.380 7.470 7.310 7.460 11,128,521 +0.13(+1.77%)
Jan 10, 2017 7.740 7.740 7.300 7.330 21,901,120 -0.46(-5.91%)
Jan 09, 2017 7.970 8.040 7.760 7.790 8,700,742 -0.11(-1.39%)
Jan 06, 2017 7.890 8.030 7.710 7.900 12,272,683 +0.04(+0.51%)
Jan 05, 2017 8.200 8.230 7.840 7.860 20,708,132 -0.26(-3.20%)
Jan 04, 2017 7.950 8.400 7.950 8.120 21,866,354 +0.18(+2.27%)
Jan 03, 2017 7.440 8.060 7.400 7.940 18,487,684 +0.62(+8.47%)
Dec 30, 2016 7.320 7.320 7.320 0 -0.08(-1.08%)
Dec 29, 2016 7.410 7.490 7.315 7.400 11,092,428 -0.03(-0.40%)
Dec 28, 2016 8.020 8.080 7.350 7.430 18,710,428 -0.40(-5.11%)
Dec 27, 2016 7.350 7.970 7.290 7.830 16,040,418 +0.54(+7.41%)
Dec 23, 2016 7.290 7.290 7.290 0 -0.06(-0.82%)
Dec 22, 2016 7.310 7.420 7.310 7.350 8,883,940 -0.01(-0.14%)
Dec 21, 2016 7.420 7.490 7.300 7.360 11,694,689 -0.08(-1.08%)
Dec 20, 2016 7.500 7.570 7.420 7.440 7,210,253 -0.05(-0.67%)
Dec 19, 2016 7.500 7.550 7.420 7.490 9,054,257 +0.01(+0.13%)
Dec 16, 2016 7.600 7.690 7.420 7.480 13,786,952 -0.11(-1.45%)
Dec 15, 2016 7.500 7.686 7.440 7.590 8,729,264 +0.09(+1.20%)
Dec 14, 2016 7.660 7.670 7.480 7.500 8,863,889 -0.15(-1.96%)
Dec 13, 2016 7.790 7.875 7.620 7.650 7,851,304 -0.08(-1.03%)
Dec 12, 2016 7.800 7.890 7.600 7.730 9,778,184 -0.09(-1.15%)
Dec 09, 2016 7.950 7.990 7.700 7.820 10,916,802 -0.10(-1.26%)
Dec 08, 2016 7.840 7.990 7.760 7.920 10,886,699 -0.05(-0.63%)
Dec 07, 2016 8.210 8.240 7.960 7.970 8,432,445 -0.01(-0.13%)
Dec 06, 2016 7.970 8.000 7.810 7.980 11,427,587 -0.05(-0.62%)
Dec 05, 2016 8.180 8.300 7.980 8.030 12,722,613 -0.11(-1.35%)
Dec 02, 2016 8.400 8.450 8.120 8.140 8,951,873 -0.28(-3.33%)
Dec 01, 2016 8.400 8.590 8.350 8.420 8,984,291 +0.06(+0.72%)
Nov 30, 2016 8.310 8.430 8.265 8.360 7,482,729 +0.08(+0.97%)
Nov 29, 2016 8.450 8.490 8.200 8.280 8,460,175 -0.12(-1.43%)
Nov 28, 2016 8.500 8.540 8.365 8.400 6,670,642 -0.11(-1.29%)
Nov 25, 2016 8.690 8.730 8.480 8.510 4,276,339 -0.17(-1.96%)
Nov 23, 2016 8.680 8.680 8.680 0 +0.10(+1.17%)
Nov 22, 2016 8.750 8.780 8.371 8.580 14,069,023 -0.11(-1.27%)
Nov 21, 2016 8.760 9.050 8.660 8.690 11,141,310 -0.06(-0.69%)
Nov 18, 2016 8.750 8.830 8.620 8.750 8,202,044 -0.07(-0.79%)
Nov 17, 2016 9.420 9.420 8.730 8.820 15,428,904 -0.64(-6.77%)
Nov 16, 2016 9.730 9.750 9.400 9.460 8,087,939 -0.10(-1.05%)
Nov 15, 2016 9.590 9.610 9.430 9.560 5,758,116 +0.14(+1.49%)
Nov 14, 2016 9.480 9.630 9.330 9.420 7,976,726 +0.20(+2.17%)
Nov 11, 2016 8.970 9.305 8.680 9.220 10,533,702 +0.36(+4.06%)
Nov 10, 2016 8.550 9.275 8.400 8.860 25,187,868 +0.31(+3.63%)
Nov 09, 2016 8.430 8.650 8.325 8.550 14,220,667 -0.15(-1.72%)
Nov 08, 2016 8.560 8.780 8.470 8.700 9,233,626 +0.01(+0.12%)
Nov 07, 2016 8.900 8.930 8.530 8.690 11,293,880 -0.02(-0.23%)
Nov 04, 2016 8.510 9.000 8.390 8.710 19,301,072 +0.20(+2.35%)
Nov 03, 2016 9.170 8.370 8.510 72,911,336 -4.30(-33.57%)
Nov 02, 2016 13.05 13.39 12.67 12.81 22,824,512 -0.25(-1.91%)
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.