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, 2019 3.930 3.930 3.780 3.810 2,819,245 -0.09(-2.31%)
Sep 27, 2019 3.850 3.945 3.830 3.900 3,696,100 +0.07(+1.83%)
Sep 26, 2019 3.960 3.980 3.800 3.830 3,502,540 -0.13(-3.28%)
Sep 25, 2019 3.960 4.045 3.900 3.960 3,901,884 +0.03(+0.76%)
Sep 24, 2019 4.100 4.200 3.880 3.930 7,186,881 -0.17(-4.15%)
Sep 23, 2019 4.270 4.370 4.010 4.100 12,762,192 +0.00(+0.00%)
Sep 20, 2019 3.660 4.520 3.640 4.100 27,399,100 +0.43(+11.72%)
Sep 19, 2019 3.750 3.820 3.660 3.670 3,197,532 -0.10(-2.65%)
Sep 18, 2019 3.750 3.820 3.670 3.770 4,451,590 +0.02(+0.53%)
Sep 17, 2019 3.730 3.770 3.650 3.750 3,598,202 -0.01(-0.27%)
Sep 16, 2019 3.700 3.830 3.680 3.760 3,797,851 +0.01(+0.27%)
Sep 13, 2019 3.840 3.880 3.620 3.750 6,598,400 -0.05(-1.32%)
Sep 12, 2019 3.610 3.850 3.600 3.800 6,584,745 +0.16(+4.40%)
Sep 11, 2019 3.540 3.680 3.470 3.640 5,400,031 +0.13(+3.70%)
Sep 10, 2019 3.480 3.580 3.440 3.510 4,644,878 +0.02(+0.57%)
Sep 09, 2019 3.480 3.530 3.370 3.490 4,542,431 +0.02(+0.58%)
Sep 06, 2019 3.300 3.550 3.230 3.470 7,664,700 +0.17(+5.15%)
Sep 05, 2019 3.150 3.340 3.130 3.300 7,093,209 +0.18(+5.77%)
Sep 04, 2019 3.010 3.120 3.000 3.120 3,845,357 +0.14(+4.70%)
Sep 03, 2019 3.070 3.080 2.970 2.980 3,578,290 -0.11(-3.56%)
Aug 30, 2019 3.100 3.128 3.050 3.090 2,343,400 +0.01(+0.32%)
Aug 29, 2019 3.060 3.140 3.050 3.080 3,397,471 +0.06(+1.99%)
Aug 28, 2019 2.860 3.030 2.810 3.020 5,506,259 +0.17(+5.96%)
Aug 27, 2019 2.960 2.960 2.830 2.850 4,218,677 -0.09(-3.06%)
Aug 26, 2019 3.070 3.080 2.890 2.940 3,994,061 -0.09(-2.97%)
Aug 23, 2019 3.110 3.215 3.020 3.030 4,609,000 -0.11(-3.50%)
Aug 22, 2019 3.040 3.150 3.000 3.140 3,984,353 +0.12(+3.97%)
Aug 21, 2019 3.100 3.240 3.010 3.020 7,655,949 +0.07(+2.37%)
Aug 20, 2019 2.920 2.960 2.875 2.950 3,199,477 +0.01(+0.34%)
Aug 19, 2019 3.030 3.034 2.920 2.940 4,033,302 -0.05(-1.67%)
Aug 16, 2019 2.940 3.010 2.890 2.990 4,280,200 +0.10(+3.46%)
Aug 15, 2019 3.120 3.120 2.850 2.890 7,773,565 -0.21(-6.77%)
Aug 14, 2019 3.220 3.250 3.060 3.100 5,491,699 -0.19(-5.78%)
Aug 13, 2019 3.200 3.350 3.120 3.290 5,699,936 +0.11(+3.46%)
Aug 12, 2019 3.400 3.400 3.170 3.180 5,274,235 -0.25(-7.29%)
Aug 09, 2019 3.310 3.480 3.260 3.430 7,559,800 +0.10(+3.00%)
Aug 08, 2019 3.240 3.340 3.200 3.330 4,974,490 +0.10(+3.10%)
Aug 07, 2019 3.170 3.250 3.100 3.230 5,279,959 +0.02(+0.62%)
Aug 06, 2019 3.190 3.240 3.100 3.210 8,272,755 +0.01(+0.31%)
Aug 05, 2019 3.210 3.250 3.150 3.200 9,231,786 -0.09(-2.74%)
Aug 02, 2019 3.280 3.300 3.200 3.290 10,807,100 -0.02(-0.60%)
Aug 01, 2019 3.400 3.500 3.240 3.310 30,796,926 -0.89(-21.19%)
Jul 31, 2019 4.360 4.380 4.090 4.200 13,834,428 -0.13(-3.00%)
Jul 30, 2019 4.370 4.400 4.310 4.330 4,648,271 -0.05(-1.14%)
Jul 29, 2019 4.360 4.400 4.340 4.380 2,869,609 +0.03(+0.69%)
Jul 26, 2019 4.390 4.395 4.330 4.350 3,196,600 +0.02(+0.46%)
Jul 25, 2019 4.330 4.410 4.300 4.330 3,832,066 -0.01(-0.23%)
Jul 24, 2019 4.230 4.350 4.220 4.340 2,262,525 +0.08(+1.88%)
Jul 23, 2019 4.330 4.338 4.230 4.260 2,851,707 -0.05(-1.16%)
Jul 22, 2019 4.350 4.390 4.290 4.310 1,864,576 -0.02(-0.46%)
Jul 19, 2019 4.310 4.425 4.310 4.330 2,655,300 +0.02(+0.46%)
Jul 18, 2019 4.380 4.400 4.270 4.310 3,382,332 -0.08(-1.82%)
Jul 17, 2019 4.450 4.465 4.360 4.390 3,722,554 -0.06(-1.35%)
Jul 16, 2019 4.450 4.500 4.420 4.450 2,158,066 +0.00(+0.00%)
Jul 15, 2019 4.470 4.490 4.400 4.450 2,834,269 -0.01(-0.22%)
Jul 12, 2019 4.390 4.490 4.380 4.460 2,330,900 +0.08(+1.83%)
Jul 11, 2019 4.410 4.440 4.330 4.380 2,520,609 +0.00(+0.00%)
Jul 10, 2019 4.390 4.440 4.320 4.380 3,947,998 +0.01(+0.23%)
Jul 09, 2019 4.280 4.380 4.265 4.370 3,194,838 +0.07(+1.63%)
Jul 08, 2019 4.380 4.390 4.250 4.300 4,142,141 -0.09(-2.05%)
Jul 05, 2019 4.340 4.400 4.320 4.390 1,894,100 +0.03(+0.69%)
Jul 03, 2019 4.320 4.390 4.310 4.360 1,756,300 +0.06(+1.40%)
Jul 02, 2019 4.400 4.430 4.300 4.300 4,269,195 -0.10(-2.27%)
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.