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 (%)
Nov 30, 2018 5.370 5.510 5.315 5.510 3,560,100 +0.13(+2.42%)
Nov 29, 2018 5.400 5.490 5.360 5.380 2,398,995 -0.03(-0.55%)
Nov 28, 2018 5.370 5.440 5.260 5.410 4,352,882 +0.07(+1.31%)
Nov 27, 2018 5.410 5.470 5.290 5.340 3,175,624 -0.13(-2.38%)
Nov 26, 2018 5.450 5.500 5.380 5.470 2,814,697 +0.09(+1.67%)
Nov 23, 2018 5.300 5.480 5.300 5.380 1,931,200 +0.05(+0.94%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.21(+4.10%)
Nov 20, 2018 5.210 5.320 5.100 5.120 6,097,873 -0.19(-3.58%)
Nov 19, 2018 5.570 5.580 5.310 5.310 5,253,994 -0.30(-5.35%)
Nov 16, 2018 5.590 5.690 5.510 5.610 3,926,800 -0.05(-0.88%)
Nov 15, 2018 5.610 5.670 5.410 5.660 4,779,490 +0.05(+0.89%)
Nov 14, 2018 5.860 5.930 5.600 5.610 5,029,609 -0.15(-2.60%)
Nov 13, 2018 5.750 5.950 5.680 5.760 5,725,283 +0.02(+0.35%)
Nov 12, 2018 5.920 5.950 5.620 5.740 6,223,218 -0.22(-3.69%)
Nov 09, 2018 6.280 6.310 5.900 5.960 7,689,400 -0.40(-6.29%)
Nov 08, 2018 6.260 6.460 6.170 6.360 5,424,106 +0.05(+0.79%)
Nov 07, 2018 6.280 6.400 6.160 6.310 6,002,411 +0.07(+1.12%)
Nov 06, 2018 5.890 6.270 5.860 6.240 9,789,172 +0.34(+5.76%)
Nov 05, 2018 6.070 6.150 5.760 5.900 9,865,722 -0.20(-3.28%)
Nov 02, 2018 5.970 6.200 5.790 6.100 16,717,300 +0.15(+2.52%)
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.