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 (%)
Nov 30, 2016 8.310 8.430 8.265 8.360 7,482,729 +0.08(+0.97%)
Nov 29, 2016 8.450 8.490 8.200 8.280 8,460,175 -0.12(-1.43%)
Nov 28, 2016 8.500 8.540 8.365 8.400 6,670,642 -0.11(-1.29%)
Nov 25, 2016 8.690 8.730 8.480 8.510 4,276,339 -0.17(-1.96%)
Nov 23, 2016 8.680 8.680 8.680 0 +0.10(+1.17%)
Nov 22, 2016 8.750 8.780 8.371 8.580 14,069,023 -0.11(-1.27%)
Nov 21, 2016 8.760 9.050 8.660 8.690 11,141,310 -0.06(-0.69%)
Nov 18, 2016 8.750 8.830 8.620 8.750 8,202,044 -0.07(-0.79%)
Nov 17, 2016 9.420 9.420 8.730 8.820 15,428,904 -0.64(-6.77%)
Nov 16, 2016 9.730 9.750 9.400 9.460 8,087,939 -0.10(-1.05%)
Nov 15, 2016 9.590 9.610 9.430 9.560 5,758,116 +0.14(+1.49%)
Nov 14, 2016 9.480 9.630 9.330 9.420 7,976,726 +0.20(+2.17%)
Nov 11, 2016 8.970 9.305 8.680 9.220 10,533,702 +0.36(+4.06%)
Nov 10, 2016 8.550 9.275 8.400 8.860 25,187,868 +0.31(+3.63%)
Nov 09, 2016 8.430 8.650 8.325 8.550 14,220,667 -0.15(-1.72%)
Nov 08, 2016 8.560 8.780 8.470 8.700 9,233,626 +0.01(+0.12%)
Nov 07, 2016 8.900 8.930 8.530 8.690 11,293,880 -0.02(-0.23%)
Nov 04, 2016 8.510 9.000 8.390 8.710 19,301,072 +0.20(+2.35%)
Nov 03, 2016 9.170 8.370 8.510 72,911,336 -4.30(-33.57%)
Nov 02, 2016 13.05 13.39 12.67 12.81 22,824,512 -0.25(-1.91%)
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.