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 (%)
Dec 31, 2015 29.09 29.59 29.59 29.59 3,725,700 -0.04(-0.13%)
Dec 30, 2015 29.00 29.74 28.74 29.63 3,410,152 +0.28(+0.95%)
Dec 29, 2015 30.50 30.69 29.10 29.35 5,952,816 -0.51(-1.71%)
Dec 28, 2015 30.22 30.65 29.56 29.86 8,005,410 +0.95(+3.29%)
Dec 24, 2015 28.38 28.91 28.91 28.91 1,603,600 +0.28(+0.98%)
Dec 23, 2015 28.92 28.92 28.26 28.63 3,627,037 -0.03(-0.10%)
Dec 22, 2015 29.10 29.20 28.26 28.66 3,488,360 -0.44(-1.51%)
Dec 21, 2015 29.09 29.45 28.03 29.10 7,393,815 +1.37(+4.94%)
Dec 18, 2015 28.13 28.21 27.07 27.73 4,677,884 -0.08(-0.29%)
Dec 17, 2015 29.70 29.75 27.64 27.81 5,671,215 -1.66(-5.63%)
Dec 16, 2015 30.30 30.54 29.05 29.47 3,860,823 -0.37(-1.24%)
Dec 15, 2015 29.05 30.79 28.24 29.84 6,586,887 +0.69(+2.37%)
Dec 14, 2015 29.23 29.75 27.67 29.15 3,686,969 -0.35(-1.19%)
Dec 11, 2015 30.69 30.88 29.23 29.50 4,438,524 -1.27(-4.13%)
Dec 10, 2015 31.31 31.85 30.60 30.77 3,482,344 -0.48(-1.54%)
Dec 09, 2015 32.40 33.35 30.77 31.25 4,638,037 -1.09(-3.37%)
Dec 08, 2015 33.19 33.99 32.28 32.34 5,076,201 -1.76(-5.16%)
Dec 07, 2015 33.99 34.67 32.75 34.10 9,301,606 +0.73(+2.19%)
Dec 04, 2015 30.50 33.37 30.33 33.37 9,524,588 +3.23(+10.72%)
Dec 03, 2015 29.98 30.84 29.46 30.14 6,860,706 +0.77(+2.62%)
Dec 02, 2015 29.30 29.81 28.57 29.37 4,881,077 +0.15(+0.51%)
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.