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 (%)
Mar 31, 2017 5.850 5.980 5.850 5.920 5,268,507 +0.08(+1.37%)
Mar 30, 2017 5.860 5.930 5.820 5.840 4,177,772 -0.03(-0.51%)
Mar 29, 2017 5.750 5.960 5.750 5.870 5,921,194 +0.12(+2.09%)
Mar 28, 2017 5.660 5.790 5.640 5.750 5,109,993 +0.06(+1.05%)
Mar 27, 2017 5.330 5.740 5.310 5.690 9,502,370 +0.29(+5.37%)
Mar 24, 2017 5.410 5.470 5.330 5.400 3,911,491 +0.01(+0.19%)
Mar 23, 2017 5.430 5.530 5.380 5.390 7,076,863 -0.08(-1.46%)
Mar 22, 2017 5.670 5.670 5.380 5.470 10,986,672 -0.13(-2.32%)
Mar 21, 2017 5.750 5.900 5.560 5.600 16,569,575 -0.14(-2.44%)
Mar 20, 2017 5.780 5.840 5.650 5.740 9,185,444 +0.06(+1.06%)
Mar 17, 2017 6.100 6.100 5.660 5.680 19,987,896 -0.42(-6.89%)
Mar 16, 2017 5.750 6.180 5.730 6.100 14,363,839 +0.40(+7.02%)
Mar 15, 2017 5.530 5.755 5.460 5.700 8,800,039 +0.16(+2.89%)
Mar 14, 2017 5.600 5.610 5.450 5.540 8,913,393 -0.10(-1.77%)
Mar 13, 2017 5.780 5.800 5.550 5.640 15,603,130 -0.22(-3.75%)
Mar 10, 2017 5.890 5.950 5.820 5.860 6,784,691 +0.01(+0.17%)
Mar 09, 2017 5.900 5.920 5.760 5.850 7,100,963 -0.01(-0.17%)
Mar 08, 2017 5.910 6.000 5.840 5.860 6,004,735 -0.03(-0.51%)
Mar 07, 2017 6.070 6.135 5.840 5.890 7,548,720 -0.11(-1.83%)
Mar 06, 2017 6.070 6.200 5.910 6.000 8,491,960 -0.07(-1.15%)
Mar 03, 2017 6.160 6.240 6.080 6.070 6,471,816 -0.07(-1.14%)
Mar 02, 2017 6.160 6.280 6.041 6.140 11,630,930 -0.11(-1.76%)
Mar 01, 2017 6.250 6.400 6.200 6.250 7,809,390 +0.04(+0.64%)
Feb 28, 2017 6.320 6.390 6.200 6.210 8,055,260 -0.17(-2.66%)
Feb 27, 2017 6.150 6.480 6.050 6.380 12,307,031 +0.23(+3.74%)
Feb 24, 2017 5.970 6.170 5.750 6.150 16,425,922 +0.08(+1.32%)
Feb 23, 2017 5.920 6.090 5.720 6.070 14,387,026 +0.19(+3.23%)
Feb 22, 2017 6.110 6.140 5.800 5.880 12,220,553 -0.16(-2.65%)
Feb 21, 2017 6.000 6.090 5.979 6.040 6,892,816 +0.08(+1.34%)
Feb 17, 2017 5.960 5.960 5.960 0 -0.10(-1.65%)
Feb 16, 2017 5.950 6.130 5.900 6.060 12,376,675 +0.13(+2.19%)
Feb 15, 2017 5.900 5.955 5.860 5.930 6,606,068 +0.07(+1.19%)
Feb 14, 2017 5.750 5.940 5.750 5.860 6,420,348 +0.13(+2.27%)
Feb 13, 2017 5.910 5.910 5.720 5.730 7,009,549 -0.13(-2.22%)
Feb 10, 2017 5.750 5.950 5.750 5.860 5,640,162 +0.09(+1.56%)
Feb 09, 2017 5.810 5.810 5.620 5.770 8,628,881 -0.04(-0.69%)
Feb 08, 2017 5.790 5.830 5.690 5.810 7,985,233 +0.03(+0.52%)
Feb 07, 2017 5.960 6.000 5.750 5.780 8,346,000 -0.17(-2.86%)
Feb 06, 2017 6.060 6.090 5.940 5.950 10,231,037 -0.14(-2.30%)
Feb 03, 2017 6.110 6.150 6.000 6.090 7,914,568 -0.04(-0.65%)
Feb 02, 2017 6.000 6.190 5.910 6.130 13,136,720 +0.19(+3.20%)
Feb 01, 2017 5.980 6.010 5.810 5.940 11,333,282 -0.07(-1.16%)
Jan 31, 2017 5.970 6.040 5.910 6.010 12,587,376 -0.05(-0.83%)
Jan 30, 2017 6.660 5.900 6.060 48,150,012 -1.15(-15.95%)
Jan 27, 2017 7.390 7.390 7.150 7.210 6,570,369 -0.20(-2.70%)
Jan 26, 2017 7.310 7.470 7.300 7.410 8,461,781 +0.11(+1.51%)
Jan 25, 2017 7.260 7.330 7.130 7.300 9,253,399 +0.06(+0.83%)
Jan 24, 2017 7.070 7.290 7.070 7.240 11,382,089 +0.14(+1.97%)
Jan 23, 2017 7.140 7.200 7.020 7.100 6,868,018 -0.03(-0.42%)
Jan 20, 2017 7.070 7.140 6.970 7.130 9,999,788 +0.08(+1.13%)
Jan 19, 2017 7.200 7.260 7.010 7.050 10,719,722 -0.19(-2.62%)
Jan 18, 2017 7.360 7.370 7.120 7.240 11,655,936 -0.13(-1.76%)
Jan 17, 2017 7.420 7.590 7.330 7.370 11,485,366 -0.07(-0.94%)
Jan 13, 2017 7.440 7.440 7.440 0 -0.02(-0.27%)
Jan 12, 2017 7.470 7.490 7.310 7.460 11,397,534 +0.00(+0.00%)
Jan 11, 2017 7.380 7.470 7.310 7.460 11,128,521 +0.13(+1.77%)
Jan 10, 2017 7.740 7.740 7.300 7.330 21,901,120 -0.46(-5.91%)
Jan 09, 2017 7.970 8.040 7.760 7.790 8,700,742 -0.11(-1.39%)
Jan 06, 2017 7.890 8.030 7.710 7.900 12,272,683 +0.04(+0.51%)
Jan 05, 2017 8.200 8.230 7.840 7.860 20,708,132 -0.26(-3.20%)
Jan 04, 2017 7.950 8.400 7.950 8.120 21,866,354 +0.18(+2.27%)
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.