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, 2017 6.030 6.100 5.980 6.030 4,597,480 +0.06(+1.01%)
Aug 30, 2017 5.950 6.040 5.810 5.970 5,297,082 +0.04(+0.67%)
Aug 29, 2017 5.950 6.070 5.920 5.930 9,040,204 -0.01(-0.17%)
Aug 28, 2017 5.750 6.170 5.740 5.940 13,490,093 +0.21(+3.66%)
Aug 25, 2017 5.700 5.830 5.600 5.730 5,340,472 +0.07(+1.24%)
Aug 24, 2017 5.480 5.770 5.480 5.660 6,022,700 +0.17(+3.10%)
Aug 23, 2017 5.280 5.510 5.200 5.490 4,527,423 +0.17(+3.20%)
Aug 22, 2017 5.200 5.365 5.170 5.320 6,588,544 +0.26(+5.14%)
Aug 21, 2017 5.250 5.310 5.040 5.060 7,606,722 -0.17(-3.25%)
Aug 18, 2017 5.220 5.310 5.190 5.230 4,346,719 -0.03(-0.57%)
Aug 17, 2017 5.430 5.505 5.230 5.260 6,878,774 -0.22(-4.01%)
Aug 16, 2017 5.520 5.580 5.400 5.480 5,036,721 -0.04(-0.72%)
Aug 15, 2017 5.690 5.810 5.510 5.520 5,243,752 -0.17(-2.99%)
Aug 14, 2017 5.630 5.800 5.580 5.690 5,619,688 +0.12(+2.15%)
Aug 11, 2017 5.620 5.690 5.480 5.570 5,625,734 -0.07(-1.24%)
Aug 10, 2017 5.870 6.010 5.600 5.640 7,640,763 -0.29(-4.89%)
Aug 09, 2017 5.840 6.050 5.780 5.930 5,807,646 +0.04(+0.68%)
Aug 08, 2017 5.670 6.090 5.670 5.890 11,077,095 +0.16(+2.79%)
Aug 07, 2017 5.610 5.795 5.570 5.730 5,767,529 +0.10(+1.78%)
Aug 04, 2017 5.820 5.890 5.615 5.630 11,167,251 -0.21(-3.60%)
Aug 03, 2017 5.400 5.900 5.300 5.840 24,455,596 +0.77(+15.19%)
Aug 02, 2017 5.100 5.140 5.000 5.070 11,102,999 -0.01(-0.20%)
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.