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, 2018 5.330 5.351 5.110 5.150 5,608,057 -0.05(-0.96%)
Jan 30, 2018 5.190 5.280 5.110 5.200 6,274,879 +0.00(+0.00%)
Jan 29, 2018 5.260 5.280 5.150 5.200 5,938,870 -0.08(-1.52%)
Jan 26, 2018 5.430 5.440 5.230 5.280 6,400,210 -0.14(-2.58%)
Jan 25, 2018 5.530 5.530 5.360 5.420 4,342,200 -0.07(-1.28%)
Jan 24, 2018 5.550 5.615 5.450 5.490 4,574,254 -0.06(-1.08%)
Jan 23, 2018 5.580 5.650 5.490 5.550 5,382,444 -0.05(-0.89%)
Jan 22, 2018 5.510 5.600 5.370 5.600 7,155,736 +0.04(+0.72%)
Jan 19, 2018 5.520 5.595 5.470 5.560 5,310,045 +0.03(+0.54%)
Jan 18, 2018 5.620 5.620 5.510 5.530 3,653,511 -0.10(-1.78%)
Jan 17, 2018 5.520 5.680 5.480 5.630 6,765,893 +0.12(+2.18%)
Jan 16, 2018 5.690 5.690 5.480 5.510 5,166,281 -0.13(-2.30%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.08(-1.40%)
Jan 11, 2018 5.610 5.740 5.550 5.720 5,936,353 +0.13(+2.33%)
Jan 10, 2018 5.590 4,024,813 -0.07(-1.24%)
Jan 09, 2018 5.680 5.700 5.500 5.660 5,952,911 +0.01(+0.18%)
Jan 08, 2018 5.900 5.960 5.585 5.650 10,751,567 -0.25(-4.24%)
Jan 05, 2018 6.120 6.120 5.850 5.900 8,222,708 -0.08(-1.34%)
Jan 04, 2018 6.160 6.190 5.930 5.980 5,325,191 -0.15(-2.45%)
Jan 03, 2018 6.000 6.220 5.960 6.130 5,001,890 +0.12(+2.00%)
Jan 02, 2018 5.780 6.040 5.740 6.010 6,279,877 +0.30(+5.25%)
Dec 29, 2017 5.710 5.710 5.710 0 -0.20(-3.38%)
Dec 28, 2017 5.880 5.950 5.830 5.910 3,326,394 +0.02(+0.34%)
Dec 27, 2017 5.950 6.055 5.870 5.890 4,976,078 -0.08(-1.34%)
Dec 26, 2017 6.010 6.070 5.920 5.970 2,957,620 -0.04(-0.67%)
Dec 22, 2017 6.020 6.050 5.920 6.010 5,367,557 -0.05(-0.83%)
Dec 21, 2017 6.180 6.200 6.050 6.060 5,047,463 -0.13(-2.10%)
Dec 20, 2017 6.220 6.229 6.080 6.190 3,106,862 +0.01(+0.16%)
Dec 19, 2017 6.390 6.450 6.100 6.180 7,274,400 -0.21(-3.29%)
Dec 18, 2017 6.280 6.430 6.250 6.390 4,369,054 +0.09(+1.43%)
Dec 15, 2017 6.380 6.430 6.060 6.300 14,843,003 -0.52(-7.62%)
Dec 14, 2017 7.000 7.120 6.810 6.820 4,645,741 -0.20(-2.85%)
Dec 13, 2017 7.000 7.170 6.960 7.020 2,627,181 +0.03(+0.43%)
Dec 12, 2017 7.180 7.221 6.930 6.990 4,567,358 -0.15(-2.10%)
Dec 11, 2017 7.010 7.320 6.930 7.140 7,103,538 +0.17(+2.44%)
Dec 08, 2017 6.830 6.990 6.770 6.970 4,598,114 +0.00(+0.00%)
Dec 07, 2017 6.740 6.930 6.730 3,156,942 +0.00(+0.00%)
Dec 06, 2017 6.640 6.790 6.550 6.780 2,951,012 +0.12(+1.80%)
Dec 05, 2017 6.825 6.849 6.660 6.660 3,763,509 -0.03(-0.45%)
Dec 04, 2017 6.840 6.880 6.630 6.690 3,950,450 -0.08(-1.18%)
Dec 01, 2017 6.840 6.930 6.710 6.770 4,741,765 -0.09(-1.31%)
Nov 30, 2017 6.780 6.945 6.740 6.860 4,780,795 +0.12(+1.78%)
Nov 29, 2017 6.780 6.945 6.630 6.740 5,159,583 +0.00(+0.00%)
Nov 28, 2017 6.630 6.740 6.570 6.740 2,799,488 +0.12(+1.81%)
Nov 27, 2017 6.710 6.730 6.550 6.620 4,046,091 -0.09(-1.34%)
Nov 24, 2017 6.690 6.775 6.650 6.710 1,973,286 +0.06(+0.90%)
Nov 22, 2017 6.490 6.740 6.450 6.650 6,209,278 +0.17(+2.62%)
Nov 21, 2017 6.380 6.540 6.370 6.480 4,223,287 +0.11(+1.73%)
Nov 20, 2017 6.250 6.400 6.225 6.370 4,838,663 +0.14(+2.25%)
Nov 17, 2017 6.000 6.280 5.990 6.230 5,313,477 +0.20(+3.32%)
Nov 16, 2017 6.040 6.160 5.995 6.030 4,258,587 -0.10(-1.63%)
Nov 15, 2017 5.920 6.250 5.920 6.130 6,041,631 +0.13(+2.17%)
Nov 14, 2017 5.910 6.020 5.840 6.000 3,461,065 +0.02(+0.33%)
Nov 13, 2017 5.900 6.000 5.820 5.980 3,206,926 +0.05(+0.84%)
Nov 10, 2017 5.810 5.980 5.800 5.930 4,000,717 +0.12(+2.07%)
Nov 09, 2017 5.870 5.930 5.790 5.810 5,867,881 -0.07(-1.19%)
Nov 08, 2017 6.030 6.050 5.860 5.880 4,931,750 -0.19(-3.13%)
Nov 07, 2017 6.110 6.150 6.000 6.070 4,704,965 +0.01(+0.17%)
Nov 06, 2017 6.000 6.090 5.970 6.060 4,557,830 +0.04(+0.66%)
Nov 03, 2017 5.970 6.060 5.950 6.020 4,369,512 +0.05(+0.84%)
Nov 02, 2017 6.080 6.080 5.610 5.970 11,546,253 -0.28(-4.48%)
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.