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 (%)
Dec 31, 2018 5.070 5.120 4.930 4.970 3,497,000 -0.06(-1.19%)
Dec 28, 2018 4.950 5.180 4.925 5.030 4,326,300 +0.09(+1.82%)
Dec 27, 2018 4.880 4.980 4.750 4.940 5,031,413 -0.04(-0.80%)
Dec 26, 2018 4.690 4.990 4.590 4.980 5,186,802 +0.36(+7.79%)
Dec 24, 2018 4.720 4.800 4.620 4.620 3,308,300 -0.18(-3.75%)
Dec 21, 2018 5.010 5.040 4.730 4.800 8,165,400 -0.19(-3.81%)
Dec 20, 2018 5.050 5.240 4.870 4.990 5,584,720 -0.11(-2.16%)
Dec 19, 2018 5.100 5.290 5.060 5.100 6,560,744 +0.02(+0.39%)
Dec 18, 2018 4.870 5.120 4.860 5.080 6,312,269 +0.25(+5.18%)
Dec 17, 2018 4.870 5.030 4.810 4.830 4,711,896 -0.07(-1.43%)
Dec 14, 2018 4.780 4.980 4.700 4.900 4,818,500 +0.11(+2.30%)
Dec 13, 2018 5.010 5.030 4.710 4.790 6,995,134 -0.21(-4.20%)
Dec 12, 2018 5.040 5.140 4.960 5.000 7,026,498 +0.04(+0.81%)
Dec 11, 2018 5.070 5.140 4.870 4.960 5,624,450 -0.01(-0.20%)
Dec 10, 2018 4.950 5.020 4.760 4.970 5,495,407 -0.01(-0.20%)
Dec 07, 2018 5.120 5.265 4.950 4.980 4,191,600 -0.17(-3.30%)
Dec 06, 2018 5.120 5.170 4.930 5.150 6,663,406 -0.06(-1.15%)
Dec 04, 2018 5.520 5.650 5.175 5.210 5,704,800 -0.33(-5.96%)
Dec 03, 2018 5.660 5.710 5.470 5.540 5,372,759 +0.03(+0.54%)
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%)
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.