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 31, 2016 14.06 15.23 13.82 15.15 21,235,664 +1.75(+13.06%)
Mar 30, 2016 14.00 14.00 12.93 13.40 16,555,165 -0.61(-4.35%)
Mar 29, 2016 13.48 14.12 13.31 14.01 6,298,144 +0.46(+3.39%)
Mar 28, 2016 14.53 14.55 13.36 13.55 10,149,469 -1.03(-7.06%)
Mar 24, 2016 14.37 14.58 14.58 14.58 5,351,200 +0.03(+0.21%)
Mar 23, 2016 15.28 15.58 14.54 14.55 7,649,517 -0.73(-4.78%)
Mar 22, 2016 14.80 15.91 14.78 15.28 11,883,595 +0.38(+2.55%)
Mar 21, 2016 14.33 14.90 14.25 14.90 6,451,472 +0.52(+3.62%)
Mar 18, 2016 14.40 14.62 14.13 14.38 6,594,287 -0.09(-0.62%)
Mar 17, 2016 14.23 14.79 14.11 14.47 5,770,106 +0.15(+1.05%)
Mar 16, 2016 14.17 14.49 13.94 14.32 5,579,658 +0.39(+2.80%)
Mar 15, 2016 14.43 14.45 13.57 13.93 7,371,140 -0.54(-3.73%)
Mar 14, 2016 14.49 14.80 14.27 14.47 6,658,206 -0.04(-0.28%)
Mar 11, 2016 13.65 14.61 13.57 14.51 14,229,748 +0.98(+7.24%)
Mar 10, 2016 13.35 13.79 13.23 13.53 9,027,051 +0.31(+2.34%)
Mar 09, 2016 13.17 13.27 12.52 13.22 12,069,527 +0.17(+1.30%)
Mar 08, 2016 13.19 13.85 12.95 13.05 18,412,736 +0.02(+0.15%)
Mar 07, 2016 12.86 13.30 12.77 13.03 7,293,498 +0.17(+1.32%)
Mar 04, 2016 12.53 13.04 12.47 12.86 11,833,835 +0.39(+3.13%)
Mar 03, 2016 12.82 12.85 12.26 12.47 11,301,795 -0.40(-3.11%)
Mar 02, 2016 12.47 13.05 12.36 12.87 10,259,295 +0.46(+3.71%)
Mar 01, 2016 12.35 12.48 12.10 12.41 9,001,805 +0.18(+1.47%)
Feb 29, 2016 12.38 12.38 12.00 12.23 9,936,215 +0.08(+0.66%)
Feb 26, 2016 12.41 12.55 12.14 12.15 7,201,725 -0.11(-0.90%)
Feb 25, 2016 12.17 12.75 12.05 12.26 13,037,195 -0.07(-0.57%)
Feb 24, 2016 12.74 12.74 11.91 12.33 16,889,920 -0.75(-5.73%)
Feb 23, 2016 14.03 14.27 12.97 13.08 40,519,380 -3.44(-20.82%)
Feb 22, 2016 15.95 16.75 15.60 16.52 21,687,804 +0.92(+5.90%)
Feb 19, 2016 15.80 15.96 15.55 15.60 5,837,810 -0.40(-2.50%)
Feb 18, 2016 16.15 16.35 15.61 16.00 5,236,017 +0.11(+0.69%)
Feb 17, 2016 15.20 16.44 14.80 15.89 7,734,824 +0.99(+6.64%)
Feb 16, 2016 14.39 15.09 13.83 14.90 5,080,268 +0.96(+6.89%)
Feb 12, 2016 14.18 13.94 13.94 13.94 4,665,400 +0.16(+1.16%)
Feb 11, 2016 14.00 14.18 12.90 13.78 13,813,691 -0.90(-6.13%)
Feb 10, 2016 14.82 15.88 14.31 14.68 6,314,622 +0.38(+2.66%)
Feb 09, 2016 14.03 15.58 13.99 14.30 6,938,080 -0.08(-0.56%)
Feb 08, 2016 15.42 15.42 14.16 14.38 5,776,854 -1.35(-8.58%)
Feb 05, 2016 16.95 16.96 15.68 15.73 6,141,411 -1.20(-7.09%)
Feb 04, 2016 16.03 17.25 15.98 16.93 5,710,875 +0.89(+5.55%)
Feb 03, 2016 16.45 16.57 15.60 16.04 4,394,535 -0.05(-0.31%)
Feb 02, 2016 16.92 17.04 16.00 16.09 3,802,756 -0.62(-3.71%)
Feb 01, 2016 16.50 17.05 16.02 16.71 4,273,961 +0.11(+0.66%)
Jan 29, 2016 15.79 16.68 15.71 16.60 4,443,408 +0.91(+5.80%)
Jan 28, 2016 16.26 16.64 15.60 15.69 4,190,123 -0.36(-2.24%)
Jan 27, 2016 17.29 17.29 16.01 16.05 5,298,212 -0.72(-4.29%)
Jan 26, 2016 17.33 17.67 16.67 16.77 4,290,727 -0.52(-3.01%)
Jan 25, 2016 18.58 18.72 17.15 17.29 4,020,223 -1.52(-8.08%)
Jan 22, 2016 18.50 19.34 18.21 18.81 3,433,658 +0.62(+3.41%)
Jan 21, 2016 18.58 18.62 17.30 18.19 5,741,339 +0.40(+2.25%)
Jan 20, 2016 16.85 18.28 15.52 17.79 7,857,039 +0.13(+0.74%)
Jan 19, 2016 18.32 18.79 17.25 17.66 4,522,995 -0.31(-1.73%)
Jan 15, 2016 17.57 17.97 17.97 17.97 5,383,800 -0.90(-4.77%)
Jan 14, 2016 19.20 19.42 17.77 18.87 7,263,121 -0.98(-4.94%)
Jan 13, 2016 19.65 20.48 19.17 19.85 5,848,095 +0.22(+1.12%)
Jan 12, 2016 19.36 19.75 18.90 19.63 5,159,115 +0.78(+4.14%)
Jan 11, 2016 21.43 21.62 18.35 18.85 13,849,801 -2.67(-12.41%)
Jan 08, 2016 22.20 22.59 21.36 21.52 6,441,865 +0.02(+0.09%)
Jan 07, 2016 22.16 23.28 20.25 21.50 17,029,844 -1.40(-6.11%)
Jan 06, 2016 23.73 24.18 22.64 22.90 13,662,915 -1.40(-5.76%)
Jan 05, 2016 30.21 30.96 24.03 24.30 30,610,572 -5.46(-18.35%)
Jan 04, 2016 28.65 29.99 28.12 29.76 4,561,049 +0.17(+0.57%)
Dec 31, 2015 29.09 29.59 29.59 29.59 3,725,700 -0.04(-0.13%)
Dec 30, 2015 29.00 29.74 28.74 29.63 3,410,152 +0.28(+0.95%)
Dec 29, 2015 30.50 30.69 29.10 29.35 5,952,816 -0.51(-1.71%)
Dec 28, 2015 30.22 30.65 29.56 29.86 8,005,410 +0.95(+3.29%)
Dec 24, 2015 28.38 28.91 28.91 28.91 1,603,600 +0.28(+0.98%)
Dec 23, 2015 28.92 28.92 28.26 28.63 3,627,037 -0.03(-0.10%)
Dec 22, 2015 29.10 29.20 28.26 28.66 3,488,360 -0.44(-1.51%)
Dec 21, 2015 29.09 29.45 28.03 29.10 7,393,815 +1.37(+4.94%)
Dec 18, 2015 28.13 28.21 27.07 27.73 4,677,884 -0.08(-0.29%)
Dec 17, 2015 29.70 29.75 27.64 27.81 5,671,215 -1.66(-5.63%)
Dec 16, 2015 30.30 30.54 29.05 29.47 3,860,823 -0.37(-1.24%)
Dec 15, 2015 29.05 30.79 28.24 29.84 6,586,887 +0.69(+2.37%)
Dec 14, 2015 29.23 29.75 27.67 29.15 3,686,969 -0.35(-1.19%)
Dec 11, 2015 30.69 30.88 29.23 29.50 4,438,524 -1.27(-4.13%)
Dec 10, 2015 31.31 31.85 30.60 30.77 3,482,344 -0.48(-1.54%)
Dec 09, 2015 32.40 33.35 30.77 31.25 4,638,037 -1.09(-3.37%)
Dec 08, 2015 33.19 33.99 32.28 32.34 5,076,201 -1.76(-5.16%)
Dec 07, 2015 33.99 34.67 32.75 34.10 9,301,606 +0.73(+2.19%)
Dec 04, 2015 30.50 33.37 30.33 33.37 9,524,588 +3.23(+10.72%)
Dec 03, 2015 29.98 30.84 29.46 30.14 6,860,706 +0.77(+2.62%)
Dec 02, 2015 29.30 29.81 28.57 29.37 4,881,077 +0.15(+0.51%)
Dec 01, 2015 29.19 29.85 27.93 29.22 7,260,092 +0.50(+1.74%)
Nov 30, 2015 29.09 29.22 28.45 28.72 6,900,359 +0.88(+3.16%)
Nov 27, 2015 28.26 28.55 27.63 27.84 2,069,988 -0.15(-0.54%)
Nov 25, 2015 26.96 27.99 27.99 27.99 4,834,900 +1.12(+4.17%)
Nov 24, 2015 26.82 27.48 26.61 26.87 3,881,915 -0.16(-0.59%)
Nov 23, 2015 27.89 27.98 26.46 27.03 8,389,328 -0.56(-2.03%)
Nov 20, 2015 29.23 29.25 27.57 27.59 7,429,867 -1.42(-4.89%)
Nov 19, 2015 29.14 29.40 28.71 29.01 5,376,179 +0.34(+1.19%)
Nov 18, 2015 28.82 28.90 27.50 28.67 6,015,962 -0.06(-0.21%)
Nov 17, 2015 29.41 30.02 28.26 28.73 10,049,177 -0.03(-0.10%)
Nov 16, 2015 28.00 28.85 27.55 28.76 6,349,531 +0.90(+3.23%)
Nov 13, 2015 29.02 29.40 26.80 27.86 30,545,576 -3.82(-12.06%)
Nov 12, 2015 33.73 34.00 31.50 31.68 7,102,121 -2.63(-7.67%)
Nov 11, 2015 36.04 36.34 34.21 34.31 2,687,178 -1.61(-4.48%)
Nov 10, 2015 37.08 38.14 35.56 35.92 4,464,797 -1.54(-4.11%)
Nov 09, 2015 37.80 38.15 36.60 37.46 2,458,772 -0.46(-1.21%)
Nov 06, 2015 36.86 37.95 36.02 37.92 4,283,889 +1.06(+2.88%)
Nov 05, 2015 37.55 37.70 36.60 36.86 3,088,209 -0.96(-2.54%)
Nov 04, 2015 37.98 38.44 37.50 37.82 4,828,871 +0.51(+1.37%)
Nov 03, 2015 38.00 39.13 37.17 37.31 14,136,420 -3.49(-8.55%)
Nov 02, 2015 41.53 41.97 39.93 40.80 12,276,060 +0.26(+0.64%)
Oct 30, 2015 38.20 40.78 37.66 40.54 5,732,215 +2.97(+7.91%)
Oct 29, 2015 38.21 38.70 37.00 37.57 3,479,620 -1.52(-3.89%)
Oct 28, 2015 38.30 39.41 37.82 39.09 2,262,433 +1.42(+3.77%)
Oct 27, 2015 37.25 37.90 36.89 37.67 1,040,202 +0.30(+0.80%)
Oct 26, 2015 38.18 38.78 37.25 37.37 1,688,232 -1.10(-2.86%)
Oct 23, 2015 37.82 38.60 37.50 38.47 2,055,723 +1.38(+3.72%)
Oct 22, 2015 37.60 38.06 35.82 37.09 2,090,041 +0.27(+0.73%)
Oct 21, 2015 39.19 39.50 35.42 36.82 3,105,177 -1.68(-4.36%)
Oct 20, 2015 39.21 41.11 38.10 38.50 6,878,324 +1.09(+2.91%)
Oct 19, 2015 36.75 38.98 36.55 37.41 2,891,515 +0.51(+1.38%)
Oct 16, 2015 37.26 37.60 36.58 36.90 1,215,651 -0.20(-0.54%)
Oct 15, 2015 35.50 37.11 35.44 37.10 1,356,260 +1.50(+4.21%)
Oct 14, 2015 36.25 36.31 34.95 35.60 1,238,916 -0.57(-1.58%)
Oct 13, 2015 36.32 37.88 34.77 36.17 3,128,369 +0.07(+0.19%)
Oct 12, 2015 36.02 36.48 35.75 36.10 1,283,585 +0.74(+2.09%)
Oct 09, 2015 35.10 36.10 34.65 35.36 1,829,072 +0.69(+1.99%)
Oct 08, 2015 34.79 35.77 33.43 34.67 2,677,396 -0.58(-1.65%)
Oct 07, 2015 36.70 36.88 33.66 35.25 3,511,875 -1.15(-3.16%)
Oct 06, 2015 38.01 38.10 35.83 36.40 2,680,619 -1.70(-4.46%)
Oct 05, 2015 37.85 38.97 37.32 38.10 3,231,058 +0.80(+2.14%)
Oct 02, 2015 37.15 38.40 37.00 37.30 2,106,891 -0.75(-1.97%)
Oct 01, 2015 37.24 38.53 36.31 38.05 2,505,320 +0.36(+0.96%)
Sep 30, 2015 35.59 37.69 34.71 37.69 5,894,012 +2.39(+6.77%)
Sep 29, 2015 36.04 36.27 34.26 35.30 2,649,610 -0.75(-2.08%)
Sep 28, 2015 36.92 37.16 35.26 36.05 2,801,530 -1.55(-4.12%)
Sep 25, 2015 39.70 40.24 37.30 37.60 3,207,403 -1.19(-3.07%)
Sep 24, 2015 38.30 38.95 37.00 38.79 2,763,985 -0.32(-0.82%)
Sep 23, 2015 39.93 40.37 38.65 39.11 3,033,347 -0.38(-0.96%)
Sep 22, 2015 36.99 39.89 36.73 39.49 5,294,334 +1.40(+3.68%)
Sep 21, 2015 41.75 41.92 37.75 38.09 8,256,593 -2.63(-6.46%)
Sep 18, 2015 39.25 42.04 38.60 40.72 13,693,417 +0.84(+2.11%)
Sep 17, 2015 36.46 40.90 36.10 39.88 18,227,356 +2.78(+7.49%)
Sep 16, 2015 34.61 38.45 33.85 37.10 10,116,825 +4.06(+12.29%)
Sep 15, 2015 33.25 33.99 32.41 33.04 5,217,469 +1.04(+3.25%)
Sep 14, 2015 33.13 33.20 31.71 32.00 2,212,978 -0.40(-1.23%)
Sep 11, 2015 33.80 34.00 31.29 32.40 4,948,328 -1.83(-5.35%)
Sep 10, 2015 35.56 35.99 33.80 34.23 3,041,643 -1.72(-4.78%)
Sep 09, 2015 36.69 37.39 35.31 35.95 4,584,143 +0.49(+1.38%)
Sep 08, 2015 34.73 35.89 34.10 35.46 6,699,463 +3.58(+11.23%)
Sep 04, 2015 32.25 31.88 31.88 31.88 1,795,900 -1.17(-3.54%)
Sep 03, 2015 33.60 34.25 32.52 33.05 2,058,273 -0.52(-1.55%)
Sep 02, 2015 33.41 33.60 32.68 33.57 1,773,564 +0.68(+2.07%)
Sep 01, 2015 33.10 34.09 32.40 32.89 2,780,963 -1.60(-4.64%)
Aug 31, 2015 34.24 35.50 33.75 34.49 4,625,032 +0.69(+2.04%)
Aug 28, 2015 34.32 35.00 33.26 33.80 4,249,177 -1.17(-3.35%)
Aug 27, 2015 39.79 40.00 33.54 34.97 8,585,447 -3.43(-8.93%)
Aug 26, 2015 38.16 38.50 36.25 38.40 2,897,806 +1.63(+4.43%)
Aug 25, 2015 40.08 40.08 36.53 36.77 3,215,774 -0.59(-1.58%)
Aug 24, 2015 32.29 39.80 30.51 37.36 8,046,367 -1.29(-3.34%)
Aug 21, 2015 38.55 40.40 37.69 38.65 6,946,890 -2.76(-6.67%)
Aug 20, 2015 41.88 42.50 41.00 41.41 3,655,101 -1.69(-3.92%)
Aug 19, 2015 43.13 43.72 42.79 43.10 1,954,503 -0.67(-1.53%)
Aug 18, 2015 44.55 44.89 42.66 43.77 3,471,040 -1.16(-2.58%)
Aug 17, 2015 44.64 45.25 43.71 44.93 3,281,163 +0.28(+0.63%)
Aug 14, 2015 43.09 44.97 42.82 44.65 5,351,532 +2.40(+5.68%)
Aug 13, 2015 42.25 42.99 41.51 42.25 3,394,054 +1.07(+2.60%)
Aug 12, 2015 41.76 42.41 39.20 41.18 7,380,362 -1.75(-4.08%)
Aug 11, 2015 42.90 44.08 42.25 42.93 3,389,256 -0.22(-0.51%)
Aug 10, 2015 43.21 44.40 42.51 43.15 6,017,430 +0.47(+1.10%)
Aug 07, 2015 45.08 45.51 41.50 42.68 9,449,860 -1.92(-4.30%)
Aug 06, 2015 46.64 47.90 43.56 44.60 22,562,800 -7.04(-13.63%)
Aug 05, 2015 50.35 51.90 49.47 51.64 19,697,022 +1.95(+3.92%)
Aug 04, 2015 50.00 50.64 48.25 49.69 7,785,143 +0.73(+1.49%)
Aug 03, 2015 49.14 50.99 48.05 48.96 15,395,945 +1.36(+2.86%)
Jul 31, 2015 45.00 47.84 44.45 47.60 5,660,989 +2.41(+5.33%)
Jul 30, 2015 44.29 45.42 42.64 45.19 2,978,247 +1.12(+2.54%)
Jul 29, 2015 45.40 45.65 43.78 44.07 2,710,344 -1.40(-3.08%)
Jul 28, 2015 44.31 45.82 43.40 45.47 3,729,223 +1.54(+3.51%)
Jul 27, 2015 45.00 45.23 41.70 43.93 7,137,048 -1.61(-3.54%)
Jul 24, 2015 46.70 46.70 45.18 45.54 3,305,825 -0.66(-1.43%)
Jul 23, 2015 46.71 47.25 45.83 46.20 4,664,591 +0.67(+1.47%)
Jul 22, 2015 46.10 47.43 45.68 45.53 5,154,232 -1.34(-2.86%)
Jul 21, 2015 43.95 47.03 43.51 46.87 7,340,961 +2.40(+5.40%)
Jul 20, 2015 45.90 47.20 43.07 44.47 13,181,040 -2.70(-5.72%)
Jul 17, 2015 47.24 47.40 46.25 47.17 6,670,385 -0.61(-1.28%)
Jul 16, 2015 47.85 48.00 46.01 47.78 9,281,882 +0.49(+1.04%)
Jul 15, 2015 46.87 48.98 45.26 47.29 18,403,900 +1.29(+2.80%)
Jul 14, 2015 44.70 46.00 43.76 46.00 14,643,458 +2.52(+5.80%)
Jul 13, 2015 43.29 44.59 42.75 43.48 14,867,685 +1.38(+3.28%)
Jul 10, 2015 43.26 43.60 41.88 42.10 7,193,686 -0.15(-0.36%)
Jul 09, 2015 43.23 44.00 42.20 42.25 10,476,518 +0.51(+1.22%)
Jul 08, 2015 41.37 42.93 40.61 41.74 10,746,759 -0.41(-0.97%)
Jul 07, 2015 42.36 42.98 39.00 42.15 20,878,836 +1.96(+4.88%)
Jul 06, 2015 41.15 43.00 39.75 40.19 9,339,469 -2.05(-4.85%)
Jul 02, 2015 41.82 42.24 42.24 42.24 17,679,300 -0.14(-0.33%)
Jul 01, 2015 39.29 42.38 38.38 42.38 27,208,464 +4.15(+10.86%)
Jun 30, 2015 35.05 38.23 34.60 38.23 12,609,817 +4.95(+14.87%)
Jun 29, 2015 33.10 34.40 32.50 33.28 5,558,562 -1.47(-4.23%)
Jun 26, 2015 36.90 36.93 33.65 34.75 7,374,599 -1.84(-5.03%)
Jun 25, 2015 37.52 37.55 36.12 36.59 7,781,884 +0.58(+1.61%)
Jun 24, 2015 36.52 36.75 35.25 36.01 13,654,811 -1.87(-4.94%)
Jun 23, 2015 39.84 40.20 37.10 37.88 20,965,842 +0.82(+2.21%)
Jun 22, 2015 35.65 40.45 35.00 37.06 33,769,508 +4.56(+14.03%)
Jun 19, 2015 31.16 33.95 30.33 32.50 25,871,384 +2.82(+9.50%)
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.