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, 2015 35.59 37.69 34.71 37.69 5,894,012 +2.39(+6.77%)
Sep 29, 2015 36.04 36.27 34.26 35.30 2,649,610 -0.75(-2.08%)
Sep 28, 2015 36.92 37.16 35.26 36.05 2,801,530 -1.55(-4.12%)
Sep 25, 2015 39.70 40.24 37.30 37.60 3,207,403 -1.19(-3.07%)
Sep 24, 2015 38.30 38.95 37.00 38.79 2,763,985 -0.32(-0.82%)
Sep 23, 2015 39.93 40.37 38.65 39.11 3,033,347 -0.38(-0.96%)
Sep 22, 2015 36.99 39.89 36.73 39.49 5,294,334 +1.40(+3.68%)
Sep 21, 2015 41.75 41.92 37.75 38.09 8,256,593 -2.63(-6.46%)
Sep 18, 2015 39.25 42.04 38.60 40.72 13,693,417 +0.84(+2.11%)
Sep 17, 2015 36.46 40.90 36.10 39.88 18,227,356 +2.78(+7.49%)
Sep 16, 2015 34.61 38.45 33.85 37.10 10,116,825 +4.06(+12.29%)
Sep 15, 2015 33.25 33.99 32.41 33.04 5,217,469 +1.04(+3.25%)
Sep 14, 2015 33.13 33.20 31.71 32.00 2,212,978 -0.40(-1.23%)
Sep 11, 2015 33.80 34.00 31.29 32.40 4,948,328 -1.83(-5.35%)
Sep 10, 2015 35.56 35.99 33.80 34.23 3,041,643 -1.72(-4.78%)
Sep 09, 2015 36.69 37.39 35.31 35.95 4,584,143 +0.49(+1.38%)
Sep 08, 2015 34.73 35.89 34.10 35.46 6,699,463 +3.58(+11.23%)
Sep 04, 2015 32.25 31.88 31.88 31.88 1,795,900 -1.17(-3.54%)
Sep 03, 2015 33.60 34.25 32.52 33.05 2,058,273 -0.52(-1.55%)
Sep 02, 2015 33.41 33.60 32.68 33.57 1,773,564 +0.68(+2.07%)
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.