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 (%)
Jan 29, 2016 15.79 16.68 15.71 16.60 4,443,408 +0.91(+5.80%)
Jan 28, 2016 16.26 16.64 15.60 15.69 4,190,123 -0.36(-2.24%)
Jan 27, 2016 17.29 17.29 16.01 16.05 5,298,212 -0.72(-4.29%)
Jan 26, 2016 17.33 17.67 16.67 16.77 4,290,727 -0.52(-3.01%)
Jan 25, 2016 18.58 18.72 17.15 17.29 4,020,223 -1.52(-8.08%)
Jan 22, 2016 18.50 19.34 18.21 18.81 3,433,658 +0.62(+3.41%)
Jan 21, 2016 18.58 18.62 17.30 18.19 5,741,339 +0.40(+2.25%)
Jan 20, 2016 16.85 18.28 15.52 17.79 7,857,039 +0.13(+0.74%)
Jan 19, 2016 18.32 18.79 17.25 17.66 4,522,995 -0.31(-1.73%)
Jan 15, 2016 17.57 17.97 17.97 17.97 5,383,800 -0.90(-4.77%)
Jan 14, 2016 19.20 19.42 17.77 18.87 7,263,121 -0.98(-4.94%)
Jan 13, 2016 19.65 20.48 19.17 19.85 5,848,095 +0.22(+1.12%)
Jan 12, 2016 19.36 19.75 18.90 19.63 5,159,115 +0.78(+4.14%)
Jan 11, 2016 21.43 21.62 18.35 18.85 13,849,801 -2.67(-12.41%)
Jan 08, 2016 22.20 22.59 21.36 21.52 6,441,865 +0.02(+0.09%)
Jan 07, 2016 22.16 23.28 20.25 21.50 17,029,844 -1.40(-6.11%)
Jan 06, 2016 23.73 24.18 22.64 22.90 13,662,915 -1.40(-5.76%)
Jan 05, 2016 30.21 30.96 24.03 24.30 30,610,572 -5.46(-18.35%)
Jan 04, 2016 28.65 29.99 28.12 29.76 4,561,049 +0.17(+0.57%)
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%)
Dec 01, 2015 29.19 29.85 27.93 29.22 7,260,092 +0.50(+1.74%)
Nov 30, 2015 29.09 29.22 28.45 28.72 6,900,359 +0.88(+3.16%)
Nov 27, 2015 28.26 28.55 27.63 27.84 2,069,988 -0.15(-0.54%)
Nov 25, 2015 26.96 27.99 27.99 27.99 4,834,900 +1.12(+4.17%)
Nov 24, 2015 26.82 27.48 26.61 26.87 3,881,915 -0.16(-0.59%)
Nov 23, 2015 27.89 27.98 26.46 27.03 8,389,328 -0.56(-2.03%)
Nov 20, 2015 29.23 29.25 27.57 27.59 7,429,867 -1.42(-4.89%)
Nov 19, 2015 29.14 29.40 28.71 29.01 5,376,179 +0.34(+1.19%)
Nov 18, 2015 28.82 28.90 27.50 28.67 6,015,962 -0.06(-0.21%)
Nov 17, 2015 29.41 30.02 28.26 28.73 10,049,177 -0.03(-0.10%)
Nov 16, 2015 28.00 28.85 27.55 28.76 6,349,531 +0.90(+3.23%)
Nov 13, 2015 29.02 29.40 26.80 27.86 30,545,576 -3.82(-12.06%)
Nov 12, 2015 33.73 34.00 31.50 31.68 7,102,121 -2.63(-7.67%)
Nov 11, 2015 36.04 36.34 34.21 34.31 2,687,178 -1.61(-4.48%)
Nov 10, 2015 37.08 38.14 35.56 35.92 4,464,797 -1.54(-4.11%)
Nov 09, 2015 37.80 38.15 36.60 37.46 2,458,772 -0.46(-1.21%)
Nov 06, 2015 36.86 37.95 36.02 37.92 4,283,889 +1.06(+2.88%)
Nov 05, 2015 37.55 37.70 36.60 36.86 3,088,209 -0.96(-2.54%)
Nov 04, 2015 37.98 38.44 37.50 37.82 4,828,871 +0.51(+1.37%)
Nov 03, 2015 38.00 39.13 37.17 37.31 14,136,420 -3.49(-8.55%)
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.