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 (%)
May 31, 2016 14.30 14.35 14.03 14.18 6,241,578 -0.14(-0.98%)
May 27, 2016 14.20 14.32 14.32 14.32 4,566,500 +0.16(+1.13%)
May 26, 2016 14.31 14.57 14.12 14.16 6,044,887 +0.10(+0.71%)
May 25, 2016 14.14 14.15 13.60 14.06 8,945,065 +0.16(+1.15%)
May 24, 2016 14.62 14.66 13.81 13.90 10,731,181 -0.67(-4.60%)
May 23, 2016 14.52 14.73 14.42 14.57 5,678,173 -0.03(-0.21%)
May 20, 2016 14.00 14.60 14.00 14.60 6,643,919 +0.61(+4.36%)
May 19, 2016 13.74 14.07 13.51 13.99 7,961,664 -0.14(-0.99%)
May 18, 2016 14.25 14.43 14.04 14.13 4,660,182 -0.04(-0.28%)
May 17, 2016 14.05 14.39 13.98 14.17 5,062,410 +0.12(+0.85%)
May 16, 2016 13.55 14.09 13.55 14.05 4,842,578 +0.28(+2.03%)
May 13, 2016 13.53 13.97 13.45 13.77 5,299,155 +0.25(+1.85%)
May 12, 2016 14.02 14.09 13.34 13.52 6,333,808 -0.40(-2.87%)
May 11, 2016 13.88 14.39 13.70 13.92 7,247,070 -0.10(-0.71%)
May 10, 2016 13.93 14.02 13.44 14.02 8,514,569 +0.12(+0.86%)
May 09, 2016 13.77 14.12 13.60 13.90 8,580,277 +0.28(+2.06%)
May 06, 2016 13.83 13.95 12.96 13.62 18,637,864 -0.26(-1.87%)
May 05, 2016 14.86 15.20 13.87 13.88 31,901,656 -3.22(-18.83%)
May 04, 2016 17.02 17.48 16.44 17.10 15,981,875 -0.08(-0.47%)
May 03, 2016 17.95 18.00 16.95 17.18 16,122,730 -1.19(-6.48%)
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.