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 (%)
Aug 31, 2018 6.020 6.020 6.020 0 -0.04(-0.66%)
Aug 30, 2018 6.270 6.270 5.970 6.060 5,203,182 -0.23(-3.66%)
Aug 29, 2018 6.260 6.310 6.090 6.290 4,910,478 +0.03(+0.48%)
Aug 28, 2018 6.270 6.380 6.230 6.260 2,501,781 +0.02(+0.32%)
Aug 27, 2018 6.020 6.370 6.000 6.240 9,871,801 +0.20(+3.31%)
Aug 24, 2018 6.060 6.100 5.950 6.040 4,213,900 -0.03(-0.49%)
Aug 23, 2018 6.060 6.140 6.030 6.070 3,686,037 +0.01(+0.17%)
Aug 22, 2018 6.070 6.180 6.050 6.060 3,085,302 -0.02(-0.33%)
Aug 21, 2018 6.020 6.200 5.940 6.080 6,366,915 +0.07(+1.16%)
Aug 20, 2018 5.720 6.050 5.720 6.010 6,625,572 +0.31(+5.44%)
Aug 17, 2018 5.450 5.750 5.380 5.700 3,795,800 +0.24(+4.40%)
Aug 16, 2018 5.320 5.490 5.320 5.460 2,984,853 +0.18(+3.41%)
Aug 15, 2018 5.390 5.410 5.160 5.280 6,111,370 -0.14(-2.58%)
Aug 14, 2018 5.410 5.490 5.390 5.420 2,568,300 +0.02(+0.37%)
Aug 13, 2018 5.540 5.590 5.380 5.400 3,750,552 -0.12(-2.17%)
Aug 10, 2018 5.570 5.630 5.520 5.520 2,652,800 -0.10(-1.78%)
Aug 09, 2018 5.600 5.745 5.553 5.620 3,023,328 +0.02(+0.36%)
Aug 08, 2018 5.590 5.790 5.550 5.600 4,831,660 +0.04(+0.72%)
Aug 07, 2018 5.450 5.580 5.400 5.560 4,942,467 +0.11(+2.02%)
Aug 06, 2018 5.470 5.540 5.330 5.450 7,134,217 -0.01(-0.18%)
Aug 03, 2018 5.470 5.580 5.440 5.460 4,297,500 +0.01(+0.18%)
Aug 02, 2018 6.100 6.140 5.300 5.450 20,486,940 -0.47(-7.94%)
Aug 01, 2018 6.050 6.070 5.780 5.920 14,440,131 -0.01(-0.17%)
Jul 31, 2018 5.720 6.030 5.710 5.930 5,774,363 +0.21(+3.67%)
Jul 30, 2018 5.730 5.870 5.670 5.720 4,597,654 -0.03(-0.52%)
Jul 27, 2018 5.980 6.030 5.700 5.750 5,709,800 -0.23(-3.85%)
Jul 26, 2018 5.960 6.070 5.860 5.980 4,157,311 +0.01(+0.17%)
Jul 25, 2018 5.990 6.085 5.950 5.970 3,936,665 -0.03(-0.50%)
Jul 24, 2018 6.030 6.170 5.930 6.000 4,774,040 -0.02(-0.33%)
Jul 23, 2018 6.100 6.140 5.940 6.020 6,250,821 -0.05(-0.82%)
Jul 20, 2018 6.520 6.520 6.050 6.070 8,323,798 -0.45(-6.90%)
Jul 19, 2018 6.640 6.640 6.510 6.520 3,686,279 -0.13(-1.95%)
Jul 18, 2018 6.730 6.750 6.620 6.650 2,644,021 -0.09(-1.34%)
Jul 17, 2018 6.630 6.790 6.600 6.740 3,239,942 +0.07(+1.05%)
Jul 16, 2018 6.640 6.690 6.545 6.670 2,266,701 +0.02(+0.30%)
Jul 13, 2018 6.640 6.780 6.575 6.650 2,949,652 +0.00(+0.00%)
Jul 12, 2018 6.660 6.700 6.540 6.650 2,923,621 +0.05(+0.76%)
Jul 11, 2018 6.860 6.925 6.580 6.600 4,284,743 -0.33(-4.76%)
Jul 10, 2018 7.050 7.120 6.880 6.930 3,119,460 -0.12(-1.70%)
Jul 09, 2018 6.960 7.110 6.910 7.050 4,842,932 +0.19(+2.77%)
Jul 06, 2018 6.610 6.870 6.600 6.860 4,304,042 +0.25(+3.78%)
Jul 05, 2018 6.590 6.610 6.510 6.610 4,321,245 +0.07(+1.07%)
Jul 03, 2018 6.540 6.540 6.540 0 -0.07(-1.06%)
Jul 02, 2018 6.500 6.620 6.330 6.610 5,649,839 +0.08(+1.23%)
Jun 29, 2018 6.740 6.530 6.530 3,063,933 -0.09(-1.36%)
Jun 28, 2018 6.540 6.670 6.420 6.620 4,174,822 +0.06(+0.91%)
Jun 27, 2018 6.830 6.890 6.470 6.560 5,952,539 -0.27(-3.95%)
Jun 26, 2018 6.890 6.950 6.750 6.830 4,808,270 +0.06(+0.89%)
Jun 25, 2018 6.910 6.930 6.670 6.770 7,778,219 -0.24(-3.42%)
Jun 22, 2018 7.200 7.225 6.900 7.010 10,046,925 -0.11(-1.54%)
Jun 21, 2018 7.450 7.450 7.110 7.120 6,377,282 -0.31(-4.17%)
Jun 20, 2018 7.230 7.445 7.190 7.430 7,598,085 +0.24(+3.34%)
Jun 19, 2018 7.130 7.230 7.030 7.190 5,412,971 -0.04(-0.55%)
Jun 18, 2018 7.210 7.420 7.200 7.230 7,321,686 +0.02(+0.28%)
Jun 15, 2018 7.420 7.420 7.210 8,218,006 -0.21(-2.83%)
Jun 14, 2018 7.370 7.580 7.160 7.420 12,589,934 +0.03(+0.41%)
Jun 13, 2018 7.670 7.700 7.275 7.390 18,366,768 -0.20(-2.64%)
Jun 12, 2018 7.350 7.790 7.150 7.590 31,240,696 +0.31(+4.26%)
Jun 11, 2018 6.430 7.590 6.250 7.280 56,795,784 +0.93(+14.65%)
Jun 08, 2018 6.510 6.670 6.120 6.350 13,604,769 -0.16(-2.46%)
Jun 07, 2018 6.390 6.660 6.361 6.510 11,428,455 +0.12(+1.88%)
Jun 06, 2018 6.530 6.390 15,926,262 +0.14(+2.24%)
Jun 05, 2018 5.890 6.380 5.870 6.250 11,566,785 +0.39(+6.66%)
Jun 04, 2018 5.670 5.870 5.520 5.860 6,719,961 +0.34(+6.16%)
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.