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 28, 2018 5.530 5.580 5.350 5.350 5,334,500 -0.20(-3.60%)
Sep 27, 2018 5.520 5.610 5.450 5.550 3,572,783 +0.04(+0.73%)
Sep 26, 2018 5.710 5.740 5.500 5.510 4,531,856 -0.18(-3.16%)
Sep 25, 2018 5.660 5.780 5.610 5.690 4,133,349 +0.03(+0.53%)
Sep 24, 2018 5.900 5.910 5.630 5.660 4,998,479 -0.28(-4.71%)
Sep 21, 2018 6.070 6.110 5.910 5.940 5,706,700 -0.14(-2.30%)
Sep 20, 2018 6.130 6.190 6.000 6.080 6,183,119 -0.03(-0.49%)
Sep 19, 2018 6.160 6.260 5.820 6.110 11,633,913 +0.31(+5.34%)
Sep 18, 2018 5.450 5.850 5.450 5.800 5,154,279 +0.35(+6.42%)
Sep 17, 2018 5.480 5.540 5.320 5.450 6,283,371 -0.06(-1.09%)
Sep 14, 2018 5.590 5.595 5.400 5.510 6,188,300 -0.13(-2.30%)
Sep 13, 2018 5.620 5.700 5.510 5.640 6,019,696 +0.11(+1.99%)
Sep 12, 2018 5.930 6.030 5.510 5.530 8,896,017 -0.41(-6.90%)
Sep 11, 2018 5.890 5.950 5.770 5.940 2,999,477 +0.02(+0.34%)
Sep 10, 2018 5.910 5.990 5.880 5.920 3,333,135 +0.05(+0.85%)
Sep 07, 2018 5.790 5.970 5.770 5.870 2,315,700 +0.03(+0.51%)
Sep 06, 2018 5.880 5.940 5.770 5.840 3,085,176 -0.04(-0.68%)
Sep 05, 2018 5.830 5.960 5.800 5.880 3,915,880 +0.05(+0.86%)
Sep 04, 2018 6.100 6.125 5.780 5.830 4,801,819 -0.19(-3.16%)
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%)
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.