Indicators

Fitbit Inc (NY: FIT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.09	29.22	28.45	28.72	6,900,359	+0.88(+3.16%)
Nov 27, 2015	28.26	28.55	27.63	27.84	2,069,988	-0.15(-0.54%)
Nov 25, 2015	26.96	27.99	27.99	27.99	4,834,900	+1.12(+4.17%)
Nov 24, 2015	26.82	27.48	26.61	26.87	3,881,915	-0.16(-0.59%)
Nov 23, 2015	27.89	27.98	26.46	27.03	8,389,328	-0.56(-2.03%)
Nov 20, 2015	29.23	29.25	27.57	27.59	7,429,867	-1.42(-4.89%)
Nov 19, 2015	29.14	29.40	28.71	29.01	5,376,179	+0.34(+1.19%)
Nov 18, 2015	28.82	28.90	27.50	28.67	6,015,962	-0.06(-0.21%)
Nov 17, 2015	29.41	30.02	28.26	28.73	10,049,177	-0.03(-0.10%)
Nov 16, 2015	28.00	28.85	27.55	28.76	6,349,531	+0.90(+3.23%)
Nov 13, 2015	29.02	29.40	26.80	27.86	30,545,576	-3.82(-12.06%)
Nov 12, 2015	33.73	34.00	31.50	31.68	7,102,121	-2.63(-7.67%)
Nov 11, 2015	36.04	36.34	34.21	34.31	2,687,178	-1.61(-4.48%)
Nov 10, 2015	37.08	38.14	35.56	35.92	4,464,797	-1.54(-4.11%)
Nov 09, 2015	37.80	38.15	36.60	37.46	2,458,772	-0.46(-1.21%)
Nov 06, 2015	36.86	37.95	36.02	37.92	4,283,889	+1.06(+2.88%)
Nov 05, 2015	37.55	37.70	36.60	36.86	3,088,209	-0.96(-2.54%)
Nov 04, 2015	37.98	38.44	37.50	37.82	4,828,871	+0.51(+1.37%)
Nov 03, 2015	38.00	39.13	37.17	37.31	14,136,420	-3.49(-8.55%)

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.