Indicators

Fitbit Inc (NY: FIT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.930	3.930	3.780	3.810	2,819,245	-0.09(-2.31%)
Sep 27, 2019	3.850	3.945	3.830	3.900	3,696,100	+0.07(+1.83%)
Sep 26, 2019	3.960	3.980	3.800	3.830	3,502,540	-0.13(-3.28%)
Sep 25, 2019	3.960	4.045	3.900	3.960	3,901,884	+0.03(+0.76%)
Sep 24, 2019	4.100	4.200	3.880	3.930	7,186,881	-0.17(-4.15%)
Sep 23, 2019	4.270	4.370	4.010	4.100	12,762,192	+0.00(+0.00%)
Sep 20, 2019	3.660	4.520	3.640	4.100	27,399,100	+0.43(+11.72%)
Sep 19, 2019	3.750	3.820	3.660	3.670	3,197,532	-0.10(-2.65%)
Sep 18, 2019	3.750	3.820	3.670	3.770	4,451,590	+0.02(+0.53%)
Sep 17, 2019	3.730	3.770	3.650	3.750	3,598,202	-0.01(-0.27%)
Sep 16, 2019	3.700	3.830	3.680	3.760	3,797,851	+0.01(+0.27%)
Sep 13, 2019	3.840	3.880	3.620	3.750	6,598,400	-0.05(-1.32%)
Sep 12, 2019	3.610	3.850	3.600	3.800	6,584,745	+0.16(+4.40%)
Sep 11, 2019	3.540	3.680	3.470	3.640	5,400,031	+0.13(+3.70%)
Sep 10, 2019	3.480	3.580	3.440	3.510	4,644,878	+0.02(+0.57%)
Sep 09, 2019	3.480	3.530	3.370	3.490	4,542,431	+0.02(+0.58%)
Sep 06, 2019	3.300	3.550	3.230	3.470	7,664,700	+0.17(+5.15%)
Sep 05, 2019	3.150	3.340	3.130	3.300	7,093,209	+0.18(+5.77%)
Sep 04, 2019	3.010	3.120	3.000	3.120	3,845,357	+0.14(+4.70%)

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.