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, 2019 6.410 6.580 6.410 6.570 4,964,000 +0.13(+2.02%)
Dec 30, 2019 6.460 6.490 6.410 6.440 4,542,694 -0.04(-0.62%)
Dec 27, 2019 6.640 6.650 6.410 6.480 5,371,200 -0.16(-2.41%)
Dec 26, 2019 6.490 6.670 6.490 6.640 4,454,435 +0.17(+2.63%)
Dec 24, 2019 6.490 6.510 6.420 6.470 3,216,700 -0.02(-0.31%)
Dec 23, 2019 6.540 6.600 6.490 6.490 4,783,471 -0.05(-0.76%)
Dec 20, 2019 6.560 6.570 6.530 6.540 4,732,800 -0.02(-0.30%)
Dec 19, 2019 6.580 6.600 6.550 6.560 6,723,419 -0.05(-0.76%)
Dec 18, 2019 6.640 6.650 6.590 6.610 7,407,319 -0.01(-0.15%)
Dec 17, 2019 6.630 6.650 6.600 6.620 6,814,223 -0.01(-0.15%)
Dec 16, 2019 6.600 6.650 6.560 6.630 14,495,753 +0.04(+0.61%)
Dec 13, 2019 6.660 6.700 6.550 6.590 7,452,100 -0.07(-1.05%)
Dec 12, 2019 6.730 6.750 6.660 6.660 5,034,494 -0.07(-1.04%)
Dec 11, 2019 6.740 6.780 6.710 6.730 4,024,065 -0.05(-0.74%)
Dec 10, 2019 6.720 6.810 6.600 6.780 11,440,838 +0.07(+1.04%)
Dec 09, 2019 6.740 6.740 6.690 6.710 7,173,562 -0.03(-0.45%)
Dec 06, 2019 6.820 6.830 6.710 6.740 7,518,400 -0.03(-0.44%)
Dec 05, 2019 6.860 6.890 6.750 6.770 8,018,381 -0.10(-1.46%)
Dec 04, 2019 6.880 6.900 6.810 6.870 10,336,826 +0.01(+0.15%)
Dec 03, 2019 6.850 6.880 6.840 6.860 4,277,605 -0.01(-0.15%)
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.