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 (%)
Sep 30, 2016 15.10 15.19 14.80 14.84 7,999,194 +0.02(+0.13%)
Sep 29, 2016 15.79 15.81 14.78 14.82 24,405,216 -1.88(-11.26%)
Sep 28, 2016 16.58 16.79 16.42 16.70 4,132,220 +0.17(+1.03%)
Sep 27, 2016 16.53 16.82 16.21 16.53 5,802,076 +0.05(+0.30%)
Sep 26, 2016 16.83 16.97 16.32 16.48 6,751,452 -0.50(-2.94%)
Sep 23, 2016 16.74 17.18 16.73 16.98 8,349,806 +0.22(+1.31%)
Sep 22, 2016 16.50 16.85 16.41 16.76 7,687,864 +0.49(+3.01%)
Sep 21, 2016 16.05 16.37 15.85 16.27 5,861,488 +0.33(+2.07%)
Sep 20, 2016 16.26 16.30 15.80 15.94 6,065,975 -0.37(-2.27%)
Sep 19, 2016 16.09 16.76 16.09 16.31 11,914,993 +0.36(+2.26%)
Sep 16, 2016 15.90 16.10 15.73 15.95 11,588,897 -0.08(-0.50%)
Sep 15, 2016 14.84 16.05 14.84 16.03 15,552,479 +1.27(+8.60%)
Sep 14, 2016 14.70 14.92 14.65 14.76 5,352,990 +0.06(+0.41%)
Sep 13, 2016 14.80 15.00 14.60 14.70 6,938,665 -0.15(-1.01%)
Sep 12, 2016 14.40 15.14 14.35 14.85 7,854,381 +0.28(+1.92%)
Sep 09, 2016 14.63 14.82 14.42 14.57 8,148,386 -0.15(-1.02%)
Sep 08, 2016 14.66 14.84 14.46 14.72 7,910,324 -0.08(-0.54%)
Sep 07, 2016 15.00 15.38 14.69 14.80 11,747,589 -0.31(-2.05%)
Sep 06, 2016 15.04 15.35 14.92 15.11 7,805,890 +0.15(+1.00%)
Sep 02, 2016 15.02 14.96 14.96 14.96 5,784,700 +0.01(+0.07%)
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.