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 (%)
Feb 28, 2018 4.820 4.890 4.750 4.780 9,627,897 -0.08(-1.65%)
Feb 27, 2018 4.800 5.080 4.670 4.860 38,409,608 -0.68(-12.27%)
Feb 26, 2018 5.380 5.610 5.350 5.540 15,867,552 +0.26(+4.92%)
Feb 23, 2018 5.240 5.330 5.220 5.280 4,484,280 +0.08(+1.54%)
Feb 22, 2018 5.190 5.200 4,541,244 -0.21(-3.88%)
Feb 21, 2018 5.470 5.550 5.400 5.410 3,164,258 -0.03(-0.55%)
Feb 20, 2018 5.440 5.520 5.410 5.440 3,315,326 -0.03(-0.55%)
Feb 16, 2018 5.470 5.470 5.470 0 +0.06(+1.11%)
Feb 15, 2018 5.610 5.630 5.400 5.410 4,971,648 -0.18(-3.22%)
Feb 14, 2018 5.240 5.690 5.150 5.590 12,143,855 +0.48(+9.39%)
Feb 13, 2018 5.130 5.210 5.060 5.110 5,126,990 -0.07(-1.35%)
Feb 12, 2018 5.180 5.190 5.030 5.180 4,269,831 +0.04(+0.78%)
Feb 09, 2018 5.160 5.210 4.900 5.140 8,393,308 +0.04(+0.78%)
Feb 08, 2018 5.260 5.300 5.090 5.100 4,279,206 -0.15(-2.86%)
Feb 07, 2018 5.210 5.290 5.179 5.250 3,107,589 +0.04(+0.77%)
Feb 06, 2018 5.000 5.230 4.930 5.210 5,050,869 +0.11(+2.16%)
Feb 05, 2018 5.160 5.230 5.100 5.100 5,312,405 -0.10(-1.92%)
Feb 02, 2018 5.170 5.300 5.090 5.200 4,658,136 +0.00(+0.00%)
Feb 01, 2018 5.130 5.250 5.090 5.200 4,175,369 +0.05(+0.97%)
Jan 31, 2018 5.330 5.351 5.110 5.150 5,608,057 -0.05(-0.96%)
Jan 30, 2018 5.190 5.280 5.110 5.200 6,274,879 +0.00(+0.00%)
Jan 29, 2018 5.260 5.280 5.150 5.200 5,938,870 -0.08(-1.52%)
Jan 26, 2018 5.430 5.440 5.230 5.280 6,400,210 -0.14(-2.58%)
Jan 25, 2018 5.530 5.530 5.360 5.420 4,342,200 -0.07(-1.28%)
Jan 24, 2018 5.550 5.615 5.450 5.490 4,574,254 -0.06(-1.08%)
Jan 23, 2018 5.580 5.650 5.490 5.550 5,382,444 -0.05(-0.89%)
Jan 22, 2018 5.510 5.600 5.370 5.600 7,155,736 +0.04(+0.72%)
Jan 19, 2018 5.520 5.595 5.470 5.560 5,310,045 +0.03(+0.54%)
Jan 18, 2018 5.620 5.620 5.510 5.530 3,653,511 -0.10(-1.78%)
Jan 17, 2018 5.520 5.680 5.480 5.630 6,765,893 +0.12(+2.18%)
Jan 16, 2018 5.690 5.690 5.480 5.510 5,166,281 -0.13(-2.30%)
Jan 12, 2018 5.640 5.640 5.640 0 -0.08(-1.40%)
Jan 11, 2018 5.610 5.740 5.550 5.720 5,936,353 +0.13(+2.33%)
Jan 10, 2018 5.590 4,024,813 -0.07(-1.24%)
Jan 09, 2018 5.680 5.700 5.500 5.660 5,952,911 +0.01(+0.18%)
Jan 08, 2018 5.900 5.960 5.585 5.650 10,751,567 -0.25(-4.24%)
Jan 05, 2018 6.120 6.120 5.850 5.900 8,222,708 -0.08(-1.34%)
Jan 04, 2018 6.160 6.190 5.930 5.980 5,325,191 -0.15(-2.45%)
Jan 03, 2018 6.000 6.220 5.960 6.130 5,001,890 +0.12(+2.00%)
Jan 02, 2018 5.780 6.040 5.740 6.010 6,279,877 +0.30(+5.25%)
Dec 29, 2017 5.710 5.710 5.710 0 -0.20(-3.38%)
Dec 28, 2017 5.880 5.950 5.830 5.910 3,326,394 +0.02(+0.34%)
Dec 27, 2017 5.950 6.055 5.870 5.890 4,976,078 -0.08(-1.34%)
Dec 26, 2017 6.010 6.070 5.920 5.970 2,957,620 -0.04(-0.67%)
Dec 22, 2017 6.020 6.050 5.920 6.010 5,367,557 -0.05(-0.83%)
Dec 21, 2017 6.180 6.200 6.050 6.060 5,047,463 -0.13(-2.10%)
Dec 20, 2017 6.220 6.229 6.080 6.190 3,106,862 +0.01(+0.16%)
Dec 19, 2017 6.390 6.450 6.100 6.180 7,274,400 -0.21(-3.29%)
Dec 18, 2017 6.280 6.430 6.250 6.390 4,369,054 +0.09(+1.43%)
Dec 15, 2017 6.380 6.430 6.060 6.300 14,843,003 -0.52(-7.62%)
Dec 14, 2017 7.000 7.120 6.810 6.820 4,645,741 -0.20(-2.85%)
Dec 13, 2017 7.000 7.170 6.960 7.020 2,627,181 +0.03(+0.43%)
Dec 12, 2017 7.180 7.221 6.930 6.990 4,567,358 -0.15(-2.10%)
Dec 11, 2017 7.010 7.320 6.930 7.140 7,103,538 +0.17(+2.44%)
Dec 08, 2017 6.830 6.990 6.770 6.970 4,598,114 +0.00(+0.00%)
Dec 07, 2017 6.740 6.930 6.730 3,156,942 +0.00(+0.00%)
Dec 06, 2017 6.640 6.790 6.550 6.780 2,951,012 +0.12(+1.80%)
Dec 05, 2017 6.825 6.849 6.660 6.660 3,763,509 -0.03(-0.45%)
Dec 04, 2017 6.840 6.880 6.630 6.690 3,950,450 -0.08(-1.18%)
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.