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, 2020 6.580 6.601 6.510 6.520 4,151,200 -0.06(-0.91%)
Jan 30, 2020 6.570 6.610 6.550 6.580 4,393,202 +0.00(+0.00%)
Jan 29, 2020 6.630 6.660 6.560 6.580 5,317,129 -0.04(-0.60%)
Jan 28, 2020 6.710 6.730 6.620 6.620 7,857,382 -0.08(-1.19%)
Jan 27, 2020 6.610 6.730 6.600 6.700 3,823,522 +0.01(+0.15%)
Jan 24, 2020 6.710 6.720 6.660 6.690 3,579,400 +0.01(+0.15%)
Jan 23, 2020 6.580 6.750 6.560 6.680 3,612,323 +0.09(+1.37%)
Jan 22, 2020 6.680 6.700 6.590 6.590 3,992,178 -0.07(-1.05%)
Jan 21, 2020 6.660 6.710 6.650 6.660 6,147,377 -0.02(-0.30%)
Jan 17, 2020 6.630 6.700 6.600 6.680 5,415,600 +0.04(+0.60%)
Jan 16, 2020 6.560 6.660 6.560 6.640 4,067,586 +0.07(+1.07%)
Jan 15, 2020 6.570 6.620 6.540 6.570 4,846,649 -0.01(-0.15%)
Jan 14, 2020 6.530 6.690 6.480 6.580 4,151,577 +0.07(+1.08%)
Jan 13, 2020 6.600 6.610 6.490 6.510 7,710,690 -0.05(-0.76%)
Jan 10, 2020 6.650 6.650 6.530 6.560 4,387,600 -0.08(-1.20%)
Jan 09, 2020 6.590 6.650 6.560 6.640 3,570,955 +0.03(+0.45%)
Jan 08, 2020 6.550 6.610 6.520 6.610 3,823,294 +0.06(+0.92%)
Jan 07, 2020 6.460 6.590 6.400 6.550 9,764,376 +0.05(+0.77%)
Jan 06, 2020 6.410 6.510 6.400 6.500 7,883,020 +0.06(+0.93%)
Jan 03, 2020 6.430 6.475 6.400 6.440 7,387,300 -0.02(-0.31%)
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.