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 (%)
May 31, 2017 5.330 5.350 5.035 5.230 9,614,319 -0.09(-1.69%)
May 30, 2017 5.280 5.430 5.245 5.320 5,996,640 +0.01(+0.19%)
May 26, 2017 5.460 5.490 5.280 5.310 6,423,503 -0.08(-1.48%)
May 25, 2017 5.520 5.545 5.380 5.390 4,962,655 -0.10(-1.82%)
May 24, 2017 5.580 5.635 5.450 5.490 5,914,425 -0.07(-1.26%)
May 23, 2017 5.640 5.680 5.560 5.560 4,168,730 -0.05(-0.89%)
May 22, 2017 5.500 5.690 5.470 5.610 4,298,290 +0.11(+2.00%)
May 19, 2017 5.440 5.550 5.410 5.500 7,156,365 +0.09(+1.66%)
May 18, 2017 5.520 5.610 5.380 5.410 8,786,228 -0.15(-2.70%)
May 17, 2017 5.680 5.719 5.500 5.560 7,321,900 -0.18(-3.14%)
May 16, 2017 5.770 5.870 5.730 5.740 7,315,925 -0.16(-2.71%)
May 15, 2017 5.770 5.950 5.770 5.900 5,255,154 +0.15(+2.61%)
May 12, 2017 5.980 6.000 5.750 5.750 7,159,931 -0.23(-3.85%)
May 11, 2017 6.100 6.110 5.960 5.980 6,172,259 -0.15(-2.45%)
May 10, 2017 6.230 6.250 6.050 6.130 8,503,678 -0.11(-1.76%)
May 09, 2017 6.330 6.350 6.110 6.240 11,157,287 -0.10(-1.58%)
May 08, 2017 6.150 6.550 6.140 6.340 10,198,212 +0.19(+3.09%)
May 05, 2017 6.240 6.250 6.010 6.150 20,674,480 -0.22(-3.45%)
May 04, 2017 6.110 6.800 6.070 6.370 35,057,280 +0.69(+12.15%)
May 03, 2017 5.810 5.860 5.580 5.680 10,705,617 -0.13(-2.24%)
May 02, 2017 5.710 5.835 5.700 5.810 4,248,002 +0.12(+2.11%)
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.