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 (%)
Aug 31, 2016 15.55 15.80 15.35 15.48 9,590,885 +0.11(+0.72%)
Aug 30, 2016 15.13 15.54 15.03 15.37 10,349,871 +0.43(+2.88%)
Aug 29, 2016 14.72 15.06 14.48 14.94 8,724,900 +0.27(+1.84%)
Aug 26, 2016 14.73 14.94 14.47 14.67 6,227,332 -0.12(-0.81%)
Aug 25, 2016 14.70 15.02 14.70 14.79 4,524,905 -0.02(-0.14%)
Aug 24, 2016 15.30 15.31 14.72 14.81 9,101,636 -0.07(-0.47%)
Aug 23, 2016 14.82 15.13 14.80 14.88 7,796,658 +0.44(+3.05%)
Aug 22, 2016 14.41 14.75 14.40 14.44 4,652,946 -0.09(-0.62%)
Aug 19, 2016 14.50 14.74 14.36 14.53 4,515,961 -0.04(-0.27%)
Aug 18, 2016 14.77 14.94 14.52 14.57 5,274,432 -0.21(-1.42%)
Aug 17, 2016 15.31 15.34 14.70 14.78 9,094,451 -0.63(-4.09%)
Aug 16, 2016 15.65 16.00 15.26 15.41 7,582,712 -0.24(-1.53%)
Aug 15, 2016 14.99 15.88 14.98 15.65 11,026,302 +0.68(+4.54%)
Aug 12, 2016 14.87 15.10 14.85 14.97 3,810,643 +0.07(+0.47%)
Aug 11, 2016 15.04 15.18 14.89 14.90 4,815,895 -0.14(-0.93%)
Aug 10, 2016 15.50 15.54 14.86 15.04 10,309,952 -0.61(-3.90%)
Aug 09, 2016 15.77 15.96 15.59 15.65 6,998,677 -0.04(-0.25%)
Aug 08, 2016 15.40 16.04 15.25 15.69 10,756,880 +0.29(+1.88%)
Aug 05, 2016 15.47 15.59 15.02 15.40 11,092,175 -0.03(-0.19%)
Aug 04, 2016 15.21 15.73 15.13 15.43 19,321,644 +0.50(+3.35%)
Aug 03, 2016 14.11 15.22 13.92 14.93 37,553,488 +1.77(+13.45%)
Aug 02, 2016 13.78 13.97 13.03 13.16 19,985,976 -0.53(-3.87%)
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.