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 (%)
Aug 30, 2019 3.100 3.128 3.050 3.090 2,343,400 +0.01(+0.32%)
Aug 29, 2019 3.060 3.140 3.050 3.080 3,397,471 +0.06(+1.99%)
Aug 28, 2019 2.860 3.030 2.810 3.020 5,506,259 +0.17(+5.96%)
Aug 27, 2019 2.960 2.960 2.830 2.850 4,218,677 -0.09(-3.06%)
Aug 26, 2019 3.070 3.080 2.890 2.940 3,994,061 -0.09(-2.97%)
Aug 23, 2019 3.110 3.215 3.020 3.030 4,609,000 -0.11(-3.50%)
Aug 22, 2019 3.040 3.150 3.000 3.140 3,984,353 +0.12(+3.97%)
Aug 21, 2019 3.100 3.240 3.010 3.020 7,655,949 +0.07(+2.37%)
Aug 20, 2019 2.920 2.960 2.875 2.950 3,199,477 +0.01(+0.34%)
Aug 19, 2019 3.030 3.034 2.920 2.940 4,033,302 -0.05(-1.67%)
Aug 16, 2019 2.940 3.010 2.890 2.990 4,280,200 +0.10(+3.46%)
Aug 15, 2019 3.120 3.120 2.850 2.890 7,773,565 -0.21(-6.77%)
Aug 14, 2019 3.220 3.250 3.060 3.100 5,491,699 -0.19(-5.78%)
Aug 13, 2019 3.200 3.350 3.120 3.290 5,699,936 +0.11(+3.46%)
Aug 12, 2019 3.400 3.400 3.170 3.180 5,274,235 -0.25(-7.29%)
Aug 09, 2019 3.310 3.480 3.260 3.430 7,559,800 +0.10(+3.00%)
Aug 08, 2019 3.240 3.340 3.200 3.330 4,974,490 +0.10(+3.10%)
Aug 07, 2019 3.170 3.250 3.100 3.230 5,279,959 +0.02(+0.62%)
Aug 06, 2019 3.190 3.240 3.100 3.210 8,272,755 +0.01(+0.31%)
Aug 05, 2019 3.210 3.250 3.150 3.200 9,231,786 -0.09(-2.74%)
Aug 02, 2019 3.280 3.300 3.200 3.290 10,807,100 -0.02(-0.60%)
Aug 01, 2019 3.400 3.500 3.240 3.310 30,796,926 -0.89(-21.19%)
Jul 31, 2019 4.360 4.380 4.090 4.200 13,834,428 -0.13(-3.00%)
Jul 30, 2019 4.370 4.400 4.310 4.330 4,648,271 -0.05(-1.14%)
Jul 29, 2019 4.360 4.400 4.340 4.380 2,869,609 +0.03(+0.69%)
Jul 26, 2019 4.390 4.395 4.330 4.350 3,196,600 +0.02(+0.46%)
Jul 25, 2019 4.330 4.410 4.300 4.330 3,832,066 -0.01(-0.23%)
Jul 24, 2019 4.230 4.350 4.220 4.340 2,262,525 +0.08(+1.88%)
Jul 23, 2019 4.330 4.338 4.230 4.260 2,851,707 -0.05(-1.16%)
Jul 22, 2019 4.350 4.390 4.290 4.310 1,864,576 -0.02(-0.46%)
Jul 19, 2019 4.310 4.425 4.310 4.330 2,655,300 +0.02(+0.46%)
Jul 18, 2019 4.380 4.400 4.270 4.310 3,382,332 -0.08(-1.82%)
Jul 17, 2019 4.450 4.465 4.360 4.390 3,722,554 -0.06(-1.35%)
Jul 16, 2019 4.450 4.500 4.420 4.450 2,158,066 +0.00(+0.00%)
Jul 15, 2019 4.470 4.490 4.400 4.450 2,834,269 -0.01(-0.22%)
Jul 12, 2019 4.390 4.490 4.380 4.460 2,330,900 +0.08(+1.83%)
Jul 11, 2019 4.410 4.440 4.330 4.380 2,520,609 +0.00(+0.00%)
Jul 10, 2019 4.390 4.440 4.320 4.380 3,947,998 +0.01(+0.23%)
Jul 09, 2019 4.280 4.380 4.265 4.370 3,194,838 +0.07(+1.63%)
Jul 08, 2019 4.380 4.390 4.250 4.300 4,142,141 -0.09(-2.05%)
Jul 05, 2019 4.340 4.400 4.320 4.390 1,894,100 +0.03(+0.69%)
Jul 03, 2019 4.320 4.390 4.310 4.360 1,756,300 +0.06(+1.40%)
Jul 02, 2019 4.400 4.430 4.300 4.300 4,269,195 -0.10(-2.27%)
Jul 01, 2019 4.500 4.530 4.320 4.400 5,476,338 +0.00(+0.00%)
Jun 28, 2019 4.370 4.460 4.340 4.400 7,820,500 +0.06(+1.38%)
Jun 27, 2019 4.360 4.360 4.210 4.340 6,466,506 +0.02(+0.46%)
Jun 26, 2019 4.430 4.490 4.310 4.320 5,294,163 -0.08(-1.82%)
Jun 25, 2019 4.440 4.570 4.400 4.400 3,246,796 -0.02(-0.45%)
Jun 24, 2019 4.500 4.590 4.405 4.420 2,974,821 -0.06(-1.34%)
Jun 21, 2019 4.560 4.560 4.450 4.480 2,964,500 -0.08(-1.75%)
Jun 20, 2019 4.700 4.720 4.485 4.560 3,656,767 -0.08(-1.72%)
Jun 19, 2019 4.620 4.690 4.580 4.640 2,393,830 +0.03(+0.65%)
Jun 18, 2019 4.580 4.640 4.520 4.610 2,215,839 +0.07(+1.54%)
Jun 17, 2019 4.480 4.580 4.450 4.540 2,139,295 +0.08(+1.79%)
Jun 14, 2019 4.490 4.490 4.420 4.460 2,878,400 -0.05(-1.11%)
Jun 13, 2019 4.540 4.550 4.430 4.510 3,753,490 -0.01(-0.22%)
Jun 12, 2019 4.510 4.540 4.470 4.520 2,910,331 -0.02(-0.44%)
Jun 11, 2019 4.500 4.550 4.470 4.540 3,203,754 +0.09(+2.02%)
Jun 10, 2019 4.480 4.560 4.430 4.450 4,124,609 -0.01(-0.22%)
Jun 07, 2019 4.410 4.490 4.320 4.460 3,870,500 +0.03(+0.68%)
Jun 06, 2019 4.470 4.470 4.360 4.430 4,462,192 -0.04(-0.89%)
Jun 05, 2019 4.600 4.640 4.435 4.470 4,424,059 -0.11(-2.40%)
Jun 04, 2019 4.590 4.600 4.500 4.580 5,727,626 +0.07(+1.55%)
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.