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 (%)
Mar 29, 2019 5.890 5.945 5.830 5.920 5,209,700 +0.06(+1.02%)
Mar 28, 2019 5.790 5.880 5.730 5.860 2,920,567 +0.06(+1.03%)
Mar 27, 2019 5.810 5.850 5.650 5.800 3,204,823 +0.00(+0.00%)
Mar 26, 2019 5.760 5.900 5.760 5.800 3,213,931 +0.06(+1.05%)
Mar 25, 2019 5.840 5.900 5.670 5.740 4,608,406 -0.09(-1.54%)
Mar 22, 2019 6.050 6.063 5.810 5.830 4,151,300 -0.23(-3.80%)
Mar 21, 2019 5.970 6.090 5.935 6.060 5,303,748 +0.08(+1.34%)
Mar 20, 2019 5.920 6.080 5.910 5.980 5,230,357 +0.05(+0.84%)
Mar 19, 2019 5.910 5.980 5.860 5.930 2,739,570 +0.03(+0.51%)
Mar 18, 2019 5.870 5.950 5.830 5.900 3,710,625 +0.00(+0.00%)
Mar 15, 2019 5.880 5.910 5.820 5.900 4,166,100 +0.03(+0.51%)
Mar 14, 2019 5.890 5.970 5.850 5.870 2,996,796 -0.05(-0.84%)
Mar 13, 2019 5.870 5.920 5.780 5.920 3,851,571 +0.07(+1.20%)
Mar 12, 2019 5.900 5.960 5.800 5.850 3,326,108 -0.05(-0.85%)
Mar 11, 2019 5.670 5.920 5.670 5.900 5,862,105 +0.22(+3.87%)
Mar 08, 2019 5.700 5.760 5.590 5.680 4,825,200 -0.07(-1.22%)
Mar 07, 2019 6.030 6.110 5.700 5.750 7,456,355 -0.28(-4.64%)
Mar 06, 2019 5.950 6.200 5.950 6.030 7,496,300 +0.11(+1.86%)
Mar 05, 2019 5.940 6.030 5.870 5.920 5,984,866 -0.02(-0.34%)
Mar 04, 2019 6.180 6.220 5.880 5.940 8,744,007 -0.20(-3.26%)
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.