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 (%)
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%)
Jun 01, 2018 5.480 5.560 5.435 5.520 3,121,357 +0.09(+1.66%)
May 31, 2018 5.400 5.510 5.370 5.430 2,216,096 +0.04(+0.74%)
May 30, 2018 5.430 5.490 5.360 5.390 2,404,838 -0.01(-0.19%)
May 29, 2018 5.480 5.500 5.240 5.400 3,414,934 -0.11(-2.00%)
May 25, 2018 5.510 5.510 5.510 0 +0.26(+4.95%)
May 24, 2018 5.210 5.270 5.170 5.250 3,949,414 +0.03(+0.57%)
May 23, 2018 5.230 5.280 5.160 5.220 2,645,123 -0.01(-0.19%)
May 22, 2018 5.250 5.300 5.220 5.230 1,788,545 -0.02(-0.38%)
May 21, 2018 5.210 5.270 5.180 5.250 2,120,499 +0.06(+1.16%)
May 18, 2018 5.210 5.210 5.150 5.190 2,132,637 +0.00(+0.00%)
May 17, 2018 5.210 5.280 5.170 5.190 2,247,520 -0.01(-0.19%)
May 16, 2018 5.180 5.320 5.170 5.200 2,986,842 -0.06(-1.14%)
May 15, 2018 5.140 5.260 5.120 5.260 2,609,009 +0.07(+1.35%)
May 14, 2018 5.230 5.350 5.120 5.190 3,565,008 -0.02(-0.38%)
May 11, 2018 5.290 5.340 5.150 5.210 3,406,983 -0.08(-1.51%)
May 10, 2018 5.340 5.440 5.280 5.290 3,033,671 -0.07(-1.31%)
May 09, 2018 5.060 5.370 5.030 5.360 4,670,156 +0.28(+5.51%)
May 08, 2018 4.960 5.120 4.920 5.080 4,148,805 +0.10(+2.01%)
May 07, 2018 4.970 4.990 4.870 4.980 4,905,243 +0.03(+0.61%)
May 04, 2018 4.890 5.015 4.830 4.950 5,260,398 +0.11(+2.27%)
May 03, 2018 5.220 5.270 4.830 4.840 14,756,211 -0.66(-12.00%)
May 02, 2018 5.510 5.750 5.440 5.500 8,914,251 +0.00(+0.00%)
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.