Indicators

Fitbit Inc (NY: FIT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.530	5.580	5.350	5.350	5,334,500	-0.20(-3.60%)
Sep 27, 2018	5.520	5.610	5.450	5.550	3,572,783	+0.04(+0.73%)
Sep 26, 2018	5.710	5.740	5.500	5.510	4,531,856	-0.18(-3.16%)
Sep 25, 2018	5.660	5.780	5.610	5.690	4,133,349	+0.03(+0.53%)
Sep 24, 2018	5.900	5.910	5.630	5.660	4,998,479	-0.28(-4.71%)
Sep 21, 2018	6.070	6.110	5.910	5.940	5,706,700	-0.14(-2.30%)
Sep 20, 2018	6.130	6.190	6.000	6.080	6,183,119	-0.03(-0.49%)
Sep 19, 2018	6.160	6.260	5.820	6.110	11,633,913	+0.31(+5.34%)
Sep 18, 2018	5.450	5.850	5.450	5.800	5,154,279	+0.35(+6.42%)
Sep 17, 2018	5.480	5.540	5.320	5.450	6,283,371	-0.06(-1.09%)
Sep 14, 2018	5.590	5.595	5.400	5.510	6,188,300	-0.13(-2.30%)
Sep 13, 2018	5.620	5.700	5.510	5.640	6,019,696	+0.11(+1.99%)
Sep 12, 2018	5.930	6.030	5.510	5.530	8,896,017	-0.41(-6.90%)
Sep 11, 2018	5.890	5.950	5.770	5.940	2,999,477	+0.02(+0.34%)
Sep 10, 2018	5.910	5.990	5.880	5.920	3,333,135	+0.05(+0.85%)
Sep 07, 2018	5.790	5.970	5.770	5.870	2,315,700	+0.03(+0.51%)
Sep 06, 2018	5.880	5.940	5.770	5.840	3,085,176	-0.04(-0.68%)
Sep 05, 2018	5.830	5.960	5.800	5.880	3,915,880	+0.05(+0.86%)

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.