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%)
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.