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 31, 2018 5.330 5.351 5.110 5.150 5,608,057 -0.05(-0.96%)
Jan 30, 2018 5.190 5.280 5.110 5.200 6,274,879 +0.00(+0.00%)
Jan 29, 2018 5.260 5.280 5.150 5.200 5,938,870 -0.08(-1.52%)
Jan 26, 2018 5.430 5.440 5.230 5.280 6,400,210 -0.14(-2.58%)
Jan 25, 2018 5.530 5.530 5.360 5.420 4,342,200 -0.07(-1.28%)
Jan 24, 2018 5.550 5.615 5.450 5.490 4,574,254 -0.06(-1.08%)
Jan 23, 2018 5.580 5.650 5.490 5.550 5,382,444 -0.05(-0.89%)
Jan 22, 2018 5.510 5.600 5.370 5.600 7,155,736 +0.04(+0.72%)
Jan 19, 2018 5.520 5.595 5.470 5.560 5,310,045 +0.03(+0.54%)
Jan 18, 2018 5.620 5.620 5.510 5.530 3,653,511 -0.10(-1.78%)
Jan 17, 2018 5.520 5.680 5.480 5.630 6,765,893 +0.12(+2.18%)
Jan 16, 2018 5.690 5.690 5.480 5.510 5,166,281 -0.13(-2.30%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.08(-1.40%)
Jan 11, 2018 5.610 5.740 5.550 5.720 5,936,353 +0.13(+2.33%)
Jan 10, 2018 5.590 4,024,813 -0.07(-1.24%)
Jan 09, 2018 5.680 5.700 5.500 5.660 5,952,911 +0.01(+0.18%)
Jan 08, 2018 5.900 5.960 5.585 5.650 10,751,567 -0.25(-4.24%)
Jan 05, 2018 6.120 6.120 5.850 5.900 8,222,708 -0.08(-1.34%)
Jan 04, 2018 6.160 6.190 5.930 5.980 5,325,191 -0.15(-2.45%)
Jan 03, 2018 6.000 6.220 5.960 6.130 5,001,890 +0.12(+2.00%)
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.