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 (%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.19(+3.87%)
Mar 28, 2018 4.890 5.000 4.870 4.910 3,310,350 +0.03(+0.61%)
Mar 27, 2018 5.000 5.060 4.870 4.880 3,265,813 -0.07(-1.41%)
Mar 26, 2018 5.080 5.100 4.860 4.950 4,013,592 +0.01(+0.20%)
Mar 23, 2018 5.120 5.190 4.910 4.940 4,957,884 -0.17(-3.33%)
Mar 22, 2018 5.180 5.240 5.080 5.110 3,205,623 -0.16(-3.04%)
Mar 21, 2018 5.320 5.370 5.210 5.270 3,165,554 -0.01(-0.19%)
Mar 20, 2018 5.380 5.410 5.260 5.280 3,225,202 -0.09(-1.68%)
Mar 19, 2018 5.410 5.430 5.260 5.370 4,329,571 +0.11(+2.09%)
Mar 16, 2018 5.250 5.290 5.170 5.260 2,890,017 +0.01(+0.19%)
Mar 15, 2018 5.330 5.330 5.155 5.250 3,002,121 -0.06(-1.13%)
Mar 14, 2018 5.410 5.450 5.300 5.310 3,278,171 -0.08(-1.48%)
Mar 13, 2018 5.340 5.450 5.320 5.390 6,593,351 +0.08(+1.51%)
Mar 12, 2018 5.230 5.350 5.200 5.310 4,881,570 +0.12(+2.31%)
Mar 09, 2018 5.130 5.210 5.070 5.190 3,890,986 +0.07(+1.37%)
Mar 08, 2018 5.240 5.300 5.030 5.120 4,601,356 -0.14(-2.66%)
Mar 07, 2018 5.270 5.260 3,650,695 +0.02(+0.38%)
Mar 06, 2018 5.140 5.290 5.130 5.240 6,152,812 +0.11(+2.14%)
Mar 05, 2018 4.890 5.195 4.890 5.130 7,154,822 +0.16(+3.22%)
Mar 02, 2018 4.730 5.000 4.710 4.970 7,107,914 +0.17(+3.54%)
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.