Skip to main content
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 (%)
Oct 31, 2018 4.530 4.830 4.530 4.730 10,801,789 +0.31(+7.01%)
Oct 30, 2018 4.310 4.500 4.260 4.420 6,040,826 +0.09(+2.08%)
Oct 29, 2018 4.620 4.720 4.230 4.330 8,973,553 -0.23(-5.04%)
Oct 26, 2018 4.590 4.680 4.400 4.560 6,306,400 -0.11(-2.36%)
Oct 25, 2018 4.620 4.710 4.530 4.670 3,695,758 +0.09(+1.97%)
Oct 24, 2018 4.800 4.850 4.570 4.580 5,506,443 -0.23(-4.78%)
Oct 23, 2018 4.700 4.870 4.600 4.810 4,235,260 -0.01(-0.21%)
Oct 22, 2018 4.790 4.830 4.630 4.820 3,588,456 +0.07(+1.47%)
Oct 19, 2018 4.860 4.900 4.720 4.750 3,518,200 -0.09(-1.86%)
Oct 18, 2018 4.950 4.995 4.800 4.840 3,425,654 -0.14(-2.81%)
Oct 17, 2018 5.060 5.060 4.885 4.980 4,597,535 -0.10(-1.97%)
Oct 16, 2018 4.880 5.080 4.790 5.080 6,435,283 +0.24(+4.96%)
Oct 15, 2018 4.600 5.050 4.600 4.840 7,920,460 +0.22(+4.76%)
Oct 12, 2018 4.830 4.890 4.530 4.620 9,363,100 +0.12(+2.67%)
Oct 11, 2018 4.610 4.750 4.460 4.500 11,718,726 -0.15(-3.23%)
Oct 10, 2018 4.930 5.000 4.650 4.650 7,605,648 -0.29(-5.87%)
Oct 09, 2018 5.050 5.170 4.930 4.940 4,498,867 -0.13(-2.56%)
Oct 08, 2018 5.040 5.180 4.930 5.070 4,926,932 +0.03(+0.60%)
Oct 05, 2018 5.020 5.210 4.990 5.040 6,331,700 +0.04(+0.80%)
Oct 04, 2018 5.160 5.200 4.930 5.000 6,197,385 -0.14(-2.72%)
Oct 03, 2018 5.160 5.220 5.020 5.140 8,359,017 +0.03(+0.59%)
Oct 02, 2018 5.340 5.400 5.110 5.110 5,779,786 -0.24(-4.49%)
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.