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 (%)
Nov 30, 2018 5.370 5.510 5.315 5.510 3,560,100 +0.13(+2.42%)
Nov 29, 2018 5.400 5.490 5.360 5.380 2,398,995 -0.03(-0.55%)
Nov 28, 2018 5.370 5.440 5.260 5.410 4,352,882 +0.07(+1.31%)
Nov 27, 2018 5.410 5.470 5.290 5.340 3,175,624 -0.13(-2.38%)
Nov 26, 2018 5.450 5.500 5.380 5.470 2,814,697 +0.09(+1.67%)
Nov 23, 2018 5.300 5.480 5.300 5.380 1,931,200 +0.05(+0.94%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.21(+4.10%)
Nov 20, 2018 5.210 5.320 5.100 5.120 6,097,873 -0.19(-3.58%)
Nov 19, 2018 5.570 5.580 5.310 5.310 5,253,994 -0.30(-5.35%)
Nov 16, 2018 5.590 5.690 5.510 5.610 3,926,800 -0.05(-0.88%)
Nov 15, 2018 5.610 5.670 5.410 5.660 4,779,490 +0.05(+0.89%)
Nov 14, 2018 5.860 5.930 5.600 5.610 5,029,609 -0.15(-2.60%)
Nov 13, 2018 5.750 5.950 5.680 5.760 5,725,283 +0.02(+0.35%)
Nov 12, 2018 5.920 5.950 5.620 5.740 6,223,218 -0.22(-3.69%)
Nov 09, 2018 6.280 6.310 5.900 5.960 7,689,400 -0.40(-6.29%)
Nov 08, 2018 6.260 6.460 6.170 6.360 5,424,106 +0.05(+0.79%)
Nov 07, 2018 6.280 6.400 6.160 6.310 6,002,411 +0.07(+1.12%)
Nov 06, 2018 5.890 6.270 5.860 6.240 9,789,172 +0.34(+5.76%)
Nov 05, 2018 6.070 6.150 5.760 5.900 9,865,722 -0.20(-3.28%)
Nov 02, 2018 5.970 6.200 5.790 6.100 16,717,300 +0.15(+2.52%)
Nov 01, 2018 5.480 6.200 5.450 5.950 48,933,096 +1.22(+25.79%)
Oct 31, 2018 4.530 4.830 4.530 4.730 10,801,789 +0.31(+7.01%)
Oct 30, 2018 4.310 4.500 4.260 4.420 6,040,826 +0.09(+2.08%)
Oct 29, 2018 4.620 4.720 4.230 4.330 8,973,553 -0.23(-5.04%)
Oct 26, 2018 4.590 4.680 4.400 4.560 6,306,400 -0.11(-2.36%)
Oct 25, 2018 4.620 4.710 4.530 4.670 3,695,758 +0.09(+1.97%)
Oct 24, 2018 4.800 4.850 4.570 4.580 5,506,443 -0.23(-4.78%)
Oct 23, 2018 4.700 4.870 4.600 4.810 4,235,260 -0.01(-0.21%)
Oct 22, 2018 4.790 4.830 4.630 4.820 3,588,456 +0.07(+1.47%)
Oct 19, 2018 4.860 4.900 4.720 4.750 3,518,200 -0.09(-1.86%)
Oct 18, 2018 4.950 4.995 4.800 4.840 3,425,654 -0.14(-2.81%)
Oct 17, 2018 5.060 5.060 4.885 4.980 4,597,535 -0.10(-1.97%)
Oct 16, 2018 4.880 5.080 4.790 5.080 6,435,283 +0.24(+4.96%)
Oct 15, 2018 4.600 5.050 4.600 4.840 7,920,460 +0.22(+4.76%)
Oct 12, 2018 4.830 4.890 4.530 4.620 9,363,100 +0.12(+2.67%)
Oct 11, 2018 4.610 4.750 4.460 4.500 11,718,726 -0.15(-3.23%)
Oct 10, 2018 4.930 5.000 4.650 4.650 7,605,648 -0.29(-5.87%)
Oct 09, 2018 5.050 5.170 4.930 4.940 4,498,867 -0.13(-2.56%)
Oct 08, 2018 5.040 5.180 4.930 5.070 4,926,932 +0.03(+0.60%)
Oct 05, 2018 5.020 5.210 4.990 5.040 6,331,700 +0.04(+0.80%)
Oct 04, 2018 5.160 5.200 4.930 5.000 6,197,385 -0.14(-2.72%)
Oct 03, 2018 5.160 5.220 5.020 5.140 8,359,017 +0.03(+0.59%)
Oct 02, 2018 5.340 5.400 5.110 5.110 5,779,786 -0.24(-4.49%)
Oct 01, 2018 5.400 5.420 5.280 5.350 6,021,714 +0.00(+0.00%)
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.