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 (%)
Apr 30, 2018 5.580 5.820 5.480 5.550 10,729,335 +0.25(+4.72%)
Apr 27, 2018 5.340 5.359 5.250 5.300 2,063,671 -0.06(-1.12%)
Apr 26, 2018 5.240 5.370 5.200 5.360 2,310,266 +0.13(+2.49%)
Apr 25, 2018 5.270 5.330 5.180 5.230 2,530,586 -0.02(-0.38%)
Apr 24, 2018 5.150 5.260 5.110 5.250 2,377,509 +0.13(+2.54%)
Apr 23, 2018 5.130 5.170 5.050 5.120 1,967,066 +0.01(+0.20%)
Apr 20, 2018 5.190 5.210 5.100 5.110 2,141,660 -0.08(-1.54%)
Apr 19, 2018 5.260 5.320 5.160 5.190 2,232,796 -0.09(-1.70%)
Apr 18, 2018 5.300 5.340 5.170 5.280 2,937,774 +0.01(+0.19%)
Apr 17, 2018 5.380 5.430 5.260 5.270 3,352,321 -0.05(-0.94%)
Apr 16, 2018 5.350 5.430 5.285 5.320 4,904,903 -0.02(-0.37%)
Apr 13, 2018 5.320 5.440 5.300 5.340 4,127,949 +0.02(+0.38%)
Apr 12, 2018 5.200 5.340 5.165 5.320 3,175,452 +0.15(+2.90%)
Apr 11, 2018 4.850 5.180 4.840 5.170 3,309,428 +0.21(+4.23%)
Apr 10, 2018 4.870 4.995 4.850 4.960 2,882,122 +0.13(+2.69%)
Apr 09, 2018 4.820 4.860 4.750 4.830 2,243,968 +0.04(+0.84%)
Apr 06, 2018 4.880 4.990 4.720 4.790 2,960,452 -0.12(-2.44%)
Apr 05, 2018 4.800 4.920 4.770 4.910 2,988,723 +0.13(+2.72%)
Apr 04, 2018 4.550 4.810 4.520 4.780 4,837,958 +0.14(+3.02%)
Apr 03, 2018 4.580 4.660 4.515 4.640 5,118,299 +0.02(+0.43%)
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.