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 (%)
Jun 29, 2018 6.740 6.530 6.530 3,063,933 -0.09(-1.36%)
Jun 28, 2018 6.540 6.670 6.420 6.620 4,174,822 +0.06(+0.91%)
Jun 27, 2018 6.830 6.890 6.470 6.560 5,952,539 -0.27(-3.95%)
Jun 26, 2018 6.890 6.950 6.750 6.830 4,808,270 +0.06(+0.89%)
Jun 25, 2018 6.910 6.930 6.670 6.770 7,778,219 -0.24(-3.42%)
Jun 22, 2018 7.200 7.225 6.900 7.010 10,046,925 -0.11(-1.54%)
Jun 21, 2018 7.450 7.450 7.110 7.120 6,377,282 -0.31(-4.17%)
Jun 20, 2018 7.230 7.445 7.190 7.430 7,598,085 +0.24(+3.34%)
Jun 19, 2018 7.130 7.230 7.030 7.190 5,412,971 -0.04(-0.55%)
Jun 18, 2018 7.210 7.420 7.200 7.230 7,321,686 +0.02(+0.28%)
Jun 15, 2018 7.420 7.420 7.210 8,218,006 -0.21(-2.83%)
Jun 14, 2018 7.370 7.580 7.160 7.420 12,589,934 +0.03(+0.41%)
Jun 13, 2018 7.670 7.700 7.275 7.390 18,366,768 -0.20(-2.64%)
Jun 12, 2018 7.350 7.790 7.150 7.590 31,240,696 +0.31(+4.26%)
Jun 11, 2018 6.430 7.590 6.250 7.280 56,795,784 +0.93(+14.65%)
Jun 08, 2018 6.510 6.670 6.120 6.350 13,604,769 -0.16(-2.46%)
Jun 07, 2018 6.390 6.660 6.361 6.510 11,428,455 +0.12(+1.88%)
Jun 06, 2018 6.530 6.390 15,926,262 +0.14(+2.24%)
Jun 05, 2018 5.890 6.380 5.870 6.250 11,566,785 +0.39(+6.66%)
Jun 04, 2018 5.670 5.870 5.520 5.860 6,719,961 +0.34(+6.16%)
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.