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, 2017 5.850 5.980 5.850 5.920 5,268,507 +0.08(+1.37%)
Mar 30, 2017 5.860 5.930 5.820 5.840 4,177,772 -0.03(-0.51%)
Mar 29, 2017 5.750 5.960 5.750 5.870 5,921,194 +0.12(+2.09%)
Mar 28, 2017 5.660 5.790 5.640 5.750 5,109,993 +0.06(+1.05%)
Mar 27, 2017 5.330 5.740 5.310 5.690 9,502,370 +0.29(+5.37%)
Mar 24, 2017 5.410 5.470 5.330 5.400 3,911,491 +0.01(+0.19%)
Mar 23, 2017 5.430 5.530 5.380 5.390 7,076,863 -0.08(-1.46%)
Mar 22, 2017 5.670 5.670 5.380 5.470 10,986,672 -0.13(-2.32%)
Mar 21, 2017 5.750 5.900 5.560 5.600 16,569,575 -0.14(-2.44%)
Mar 20, 2017 5.780 5.840 5.650 5.740 9,185,444 +0.06(+1.06%)
Mar 17, 2017 6.100 6.100 5.660 5.680 19,987,896 -0.42(-6.89%)
Mar 16, 2017 5.750 6.180 5.730 6.100 14,363,839 +0.40(+7.02%)
Mar 15, 2017 5.530 5.755 5.460 5.700 8,800,039 +0.16(+2.89%)
Mar 14, 2017 5.600 5.610 5.450 5.540 8,913,393 -0.10(-1.77%)
Mar 13, 2017 5.780 5.800 5.550 5.640 15,603,130 -0.22(-3.75%)
Mar 10, 2017 5.890 5.950 5.820 5.860 6,784,691 +0.01(+0.17%)
Mar 09, 2017 5.900 5.920 5.760 5.850 7,100,963 -0.01(-0.17%)
Mar 08, 2017 5.910 6.000 5.840 5.860 6,004,735 -0.03(-0.51%)
Mar 07, 2017 6.070 6.135 5.840 5.890 7,548,720 -0.11(-1.83%)
Mar 06, 2017 6.070 6.200 5.910 6.000 8,491,960 -0.07(-1.15%)
Mar 03, 2017 6.160 6.240 6.080 6.070 6,471,816 -0.07(-1.14%)
Mar 02, 2017 6.160 6.280 6.041 6.140 11,630,930 -0.11(-1.76%)
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.