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 (%)
Jun 30, 2017 5.400 5.400 5.230 5.310 5,125,491 -0.09(-1.67%)
Jun 29, 2017 5.320 5.460 5.260 5.400 4,956,925 +0.10(+1.89%)
Jun 28, 2017 5.330 5.470 5.270 5.300 4,840,410 -0.01(-0.19%)
Jun 27, 2017 5.460 5.580 5.290 5.310 7,330,282 -0.13(-2.39%)
Jun 26, 2017 5.190 5.500 5.130 5.440 10,918,155 +0.28(+5.43%)
Jun 23, 2017 5.160 5.170 5.020 5.160 20,386,504 +0.07(+1.38%)
Jun 22, 2017 4.980 5.150 4.900 5.090 6,166,375 +0.10(+2.00%)
Jun 21, 2017 5.010 5.090 4.970 4.990 5,686,357 -0.03(-0.60%)
Jun 20, 2017 5.110 5.200 5.000 5.020 5,092,769 -0.13(-2.52%)
Jun 19, 2017 5.100 5.160 5.000 5.150 4,516,968 +0.09(+1.78%)
Jun 16, 2017 5.090 5.120 4.990 5.060 7,144,522 -0.05(-0.98%)
Jun 15, 2017 5.120 5.170 5.080 5.110 3,631,872 -0.03(-0.58%)
Jun 14, 2017 5.220 5.260 5.120 5.140 4,436,751 -0.08(-1.53%)
Jun 13, 2017 5.250 5.290 5.169 5.220 3,745,942 -0.02(-0.38%)
Jun 12, 2017 5.150 5.310 5.140 5.240 5,548,159 +0.09(+1.75%)
Jun 09, 2017 5.330 5.350 5.120 5.150 7,796,820 -0.17(-3.20%)
Jun 08, 2017 5.290 5.410 5.230 5.320 4,638,631 +0.06(+1.14%)
Jun 07, 2017 5.400 5.490 5.235 5.260 6,378,070 -0.08(-1.50%)
Jun 06, 2017 5.270 5.440 5.270 5.340 4,446,995 -0.08(-1.48%)
Jun 05, 2017 5.470 5.510 5.375 5.420 4,553,417 -0.09(-1.63%)
Jun 02, 2017 5.550 5.550 5.420 5.510 5,759,957 -0.06(-1.08%)
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.