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, 2016 15.10 15.19 14.80 14.84 7,999,194 +0.02(+0.13%)
Sep 29, 2016 15.79 15.81 14.78 14.82 24,405,216 -1.88(-11.26%)
Sep 28, 2016 16.58 16.79 16.42 16.70 4,132,220 +0.17(+1.03%)
Sep 27, 2016 16.53 16.82 16.21 16.53 5,802,076 +0.05(+0.30%)
Sep 26, 2016 16.83 16.97 16.32 16.48 6,751,452 -0.50(-2.94%)
Sep 23, 2016 16.74 17.18 16.73 16.98 8,349,806 +0.22(+1.31%)
Sep 22, 2016 16.50 16.85 16.41 16.76 7,687,864 +0.49(+3.01%)
Sep 21, 2016 16.05 16.37 15.85 16.27 5,861,488 +0.33(+2.07%)
Sep 20, 2016 16.26 16.30 15.80 15.94 6,065,975 -0.37(-2.27%)
Sep 19, 2016 16.09 16.76 16.09 16.31 11,914,993 +0.36(+2.26%)
Sep 16, 2016 15.90 16.10 15.73 15.95 11,588,897 -0.08(-0.50%)
Sep 15, 2016 14.84 16.05 14.84 16.03 15,552,479 +1.27(+8.60%)
Sep 14, 2016 14.70 14.92 14.65 14.76 5,352,990 +0.06(+0.41%)
Sep 13, 2016 14.80 15.00 14.60 14.70 6,938,665 -0.15(-1.01%)
Sep 12, 2016 14.40 15.14 14.35 14.85 7,854,381 +0.28(+1.92%)
Sep 09, 2016 14.63 14.82 14.42 14.57 8,148,386 -0.15(-1.02%)
Sep 08, 2016 14.66 14.84 14.46 14.72 7,910,324 -0.08(-0.54%)
Sep 07, 2016 15.00 15.38 14.69 14.80 11,747,589 -0.31(-2.05%)
Sep 06, 2016 15.04 15.35 14.92 15.11 7,805,890 +0.15(+1.00%)
Sep 02, 2016 15.02 14.96 14.96 14.96 5,784,700 +0.01(+0.07%)
Sep 01, 2016 15.48 15.51 14.68 14.95 13,782,011 -0.53(-3.42%)
Aug 31, 2016 15.55 15.80 15.35 15.48 9,590,885 +0.11(+0.72%)
Aug 30, 2016 15.13 15.54 15.03 15.37 10,349,871 +0.43(+2.88%)
Aug 29, 2016 14.72 15.06 14.48 14.94 8,724,900 +0.27(+1.84%)
Aug 26, 2016 14.73 14.94 14.47 14.67 6,227,332 -0.12(-0.81%)
Aug 25, 2016 14.70 15.02 14.70 14.79 4,524,905 -0.02(-0.14%)
Aug 24, 2016 15.30 15.31 14.72 14.81 9,101,636 -0.07(-0.47%)
Aug 23, 2016 14.82 15.13 14.80 14.88 7,796,658 +0.44(+3.05%)
Aug 22, 2016 14.41 14.75 14.40 14.44 4,652,946 -0.09(-0.62%)
Aug 19, 2016 14.50 14.74 14.36 14.53 4,515,961 -0.04(-0.27%)
Aug 18, 2016 14.77 14.94 14.52 14.57 5,274,432 -0.21(-1.42%)
Aug 17, 2016 15.31 15.34 14.70 14.78 9,094,451 -0.63(-4.09%)
Aug 16, 2016 15.65 16.00 15.26 15.41 7,582,712 -0.24(-1.53%)
Aug 15, 2016 14.99 15.88 14.98 15.65 11,026,302 +0.68(+4.54%)
Aug 12, 2016 14.87 15.10 14.85 14.97 3,810,643 +0.07(+0.47%)
Aug 11, 2016 15.04 15.18 14.89 14.90 4,815,895 -0.14(-0.93%)
Aug 10, 2016 15.50 15.54 14.86 15.04 10,309,952 -0.61(-3.90%)
Aug 09, 2016 15.77 15.96 15.59 15.65 6,998,677 -0.04(-0.25%)
Aug 08, 2016 15.40 16.04 15.25 15.69 10,756,880 +0.29(+1.88%)
Aug 05, 2016 15.47 15.59 15.02 15.40 11,092,175 -0.03(-0.19%)
Aug 04, 2016 15.21 15.73 15.13 15.43 19,321,644 +0.50(+3.35%)
Aug 03, 2016 14.11 15.22 13.92 14.93 37,553,488 +1.77(+13.45%)
Aug 02, 2016 13.78 13.97 13.03 13.16 19,985,976 -0.53(-3.87%)
Aug 01, 2016 13.70 13.87 13.48 13.69 8,472,980 +0.03(+0.22%)
Jul 29, 2016 13.60 13.72 13.43 13.66 5,349,656 +0.08(+0.59%)
Jul 28, 2016 13.43 13.63 13.21 13.58 7,601,970 +0.26(+1.95%)
Jul 27, 2016 13.45 13.50 13.23 13.32 4,966,700 +0.09(+0.68%)
Jul 26, 2016 12.98 13.39 12.95 13.23 6,053,936 +0.21(+1.61%)
Jul 25, 2016 12.79 13.05 12.76 13.02 4,238,704 +0.20(+1.56%)
Jul 22, 2016 12.80 12.93 12.66 12.82 5,817,059 +0.02(+0.16%)
Jul 21, 2016 12.92 13.04 12.79 12.80 5,043,004 -0.18(-1.39%)
Jul 20, 2016 13.00 13.07 12.63 12.98 10,747,279 +0.12(+0.93%)
Jul 19, 2016 13.32 13.46 12.85 12.86 6,803,084 -0.52(-3.89%)
Jul 18, 2016 13.20 13.58 13.11 13.38 6,419,182 +0.23(+1.75%)
Jul 15, 2016 13.76 13.77 13.10 13.15 7,323,079 -0.62(-4.50%)
Jul 14, 2016 13.75 13.91 13.62 13.77 5,326,814 +0.21(+1.55%)
Jul 13, 2016 13.51 13.80 13.42 13.56 4,865,469 +0.05(+0.37%)
Jul 12, 2016 13.39 13.75 13.20 13.51 7,746,456 -0.17(-1.24%)
Jul 11, 2016 13.57 13.83 13.55 13.68 5,181,824 +0.25(+1.86%)
Jul 08, 2016 13.30 13.69 13.07 13.43 9,538,708 +0.36(+2.75%)
Jul 07, 2016 12.63 13.30 12.60 13.07 9,390,087 +0.56(+4.48%)
Jul 06, 2016 12.20 12.54 12.06 12.51 7,736,940 +0.20(+1.62%)
Jul 05, 2016 12.37 12.40 12.05 12.31 6,515,211 -0.17(-1.36%)
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.