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 (%)
May 31, 2016 14.30 14.35 14.03 14.18 6,241,578 -0.14(-0.98%)
May 27, 2016 14.20 14.32 14.32 14.32 4,566,500 +0.16(+1.13%)
May 26, 2016 14.31 14.57 14.12 14.16 6,044,887 +0.10(+0.71%)
May 25, 2016 14.14 14.15 13.60 14.06 8,945,065 +0.16(+1.15%)
May 24, 2016 14.62 14.66 13.81 13.90 10,731,181 -0.67(-4.60%)
May 23, 2016 14.52 14.73 14.42 14.57 5,678,173 -0.03(-0.21%)
May 20, 2016 14.00 14.60 14.00 14.60 6,643,919 +0.61(+4.36%)
May 19, 2016 13.74 14.07 13.51 13.99 7,961,664 -0.14(-0.99%)
May 18, 2016 14.25 14.43 14.04 14.13 4,660,182 -0.04(-0.28%)
May 17, 2016 14.05 14.39 13.98 14.17 5,062,410 +0.12(+0.85%)
May 16, 2016 13.55 14.09 13.55 14.05 4,842,578 +0.28(+2.03%)
May 13, 2016 13.53 13.97 13.45 13.77 5,299,155 +0.25(+1.85%)
May 12, 2016 14.02 14.09 13.34 13.52 6,333,808 -0.40(-2.87%)
May 11, 2016 13.88 14.39 13.70 13.92 7,247,070 -0.10(-0.71%)
May 10, 2016 13.93 14.02 13.44 14.02 8,514,569 +0.12(+0.86%)
May 09, 2016 13.77 14.12 13.60 13.90 8,580,277 +0.28(+2.06%)
May 06, 2016 13.83 13.95 12.96 13.62 18,637,864 -0.26(-1.87%)
May 05, 2016 14.86 15.20 13.87 13.88 31,901,656 -3.22(-18.83%)
May 04, 2016 17.02 17.48 16.44 17.10 15,981,875 -0.08(-0.47%)
May 03, 2016 17.95 18.00 16.95 17.18 16,122,730 -1.19(-6.48%)
May 02, 2016 18.39 18.39 17.72 18.37 6,858,641 +0.12(+0.66%)
Apr 29, 2016 18.19 18.28 17.75 18.25 7,937,903 +0.15(+0.83%)
Apr 28, 2016 18.50 18.85 17.92 18.10 8,976,940 +0.22(+1.23%)
Apr 27, 2016 17.25 17.95 17.13 17.88 8,222,702 +0.49(+2.82%)
Apr 26, 2016 17.41 17.50 17.16 17.39 4,457,058 -0.02(-0.11%)
Apr 25, 2016 17.51 17.78 16.95 17.41 7,059,614 -0.17(-0.97%)
Apr 22, 2016 17.35 17.65 17.21 17.58 4,610,258 +0.12(+0.69%)
Apr 21, 2016 17.99 18.28 17.11 17.46 7,682,841 -0.23(-1.30%)
Apr 20, 2016 17.42 18.19 17.34 17.69 10,613,044 +0.35(+2.02%)
Apr 19, 2016 17.23 17.50 16.81 17.34 7,640,616 +0.30(+1.76%)
Apr 18, 2016 17.00 17.50 16.98 17.04 9,331,146 -0.16(-0.93%)
Apr 15, 2016 16.37 17.45 16.37 17.20 12,381,517 +0.87(+5.33%)
Apr 14, 2016 16.97 17.09 16.27 16.33 11,603,689 -0.68(-4.00%)
Apr 13, 2016 15.90 17.19 15.75 17.01 22,027,486 +1.86(+12.28%)
Apr 12, 2016 14.93 15.36 14.89 15.15 4,977,787 +0.31(+2.09%)
Apr 11, 2016 14.85 15.52 14.77 14.84 8,959,658 +0.34(+2.34%)
Apr 08, 2016 15.11 15.22 14.40 14.50 7,373,849 -0.36(-2.42%)
Apr 07, 2016 15.36 15.72 14.81 14.86 6,914,430 -0.62(-4.01%)
Apr 06, 2016 15.26 15.68 15.20 15.48 5,291,041 +0.38(+2.52%)
Apr 05, 2016 15.30 15.57 15.03 15.10 6,582,505 -0.41(-2.64%)
Apr 04, 2016 15.00 15.75 14.75 15.51 10,419,835 +0.59(+3.95%)
Apr 01, 2016 14.90 15.72 14.71 14.92 14,749,389 -0.23(-1.52%)
Mar 31, 2016 14.06 15.23 13.82 15.15 21,235,664 +1.75(+13.06%)
Mar 30, 2016 14.00 14.00 12.93 13.40 16,555,165 -0.61(-4.35%)
Mar 29, 2016 13.48 14.12 13.31 14.01 6,298,144 +0.46(+3.39%)
Mar 28, 2016 14.53 14.55 13.36 13.55 10,149,469 -1.03(-7.06%)
Mar 24, 2016 14.37 14.58 14.58 14.58 5,351,200 +0.03(+0.21%)
Mar 23, 2016 15.28 15.58 14.54 14.55 7,649,517 -0.73(-4.78%)
Mar 22, 2016 14.80 15.91 14.78 15.28 11,883,595 +0.38(+2.55%)
Mar 21, 2016 14.33 14.90 14.25 14.90 6,451,472 +0.52(+3.62%)
Mar 18, 2016 14.40 14.62 14.13 14.38 6,594,287 -0.09(-0.62%)
Mar 17, 2016 14.23 14.79 14.11 14.47 5,770,106 +0.15(+1.05%)
Mar 16, 2016 14.17 14.49 13.94 14.32 5,579,658 +0.39(+2.80%)
Mar 15, 2016 14.43 14.45 13.57 13.93 7,371,140 -0.54(-3.73%)
Mar 14, 2016 14.49 14.80 14.27 14.47 6,658,206 -0.04(-0.28%)
Mar 11, 2016 13.65 14.61 13.57 14.51 14,229,748 +0.98(+7.24%)
Mar 10, 2016 13.35 13.79 13.23 13.53 9,027,051 +0.31(+2.34%)
Mar 09, 2016 13.17 13.27 12.52 13.22 12,069,527 +0.17(+1.30%)
Mar 08, 2016 13.19 13.85 12.95 13.05 18,412,736 +0.02(+0.15%)
Mar 07, 2016 12.86 13.30 12.77 13.03 7,293,498 +0.17(+1.32%)
Mar 04, 2016 12.53 13.04 12.47 12.86 11,833,835 +0.39(+3.13%)
Mar 03, 2016 12.82 12.85 12.26 12.47 11,301,795 -0.40(-3.11%)
Mar 02, 2016 12.47 13.05 12.36 12.87 10,259,295 +0.46(+3.71%)
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.