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, 2019 4.640 4.730 4.630 4.630 4,239,500 -0.07(-1.49%)
May 30, 2019 4.750 4.770 4.620 4.700 5,410,660 -0.04(-0.84%)
May 29, 2019 4.820 4.835 4.710 4.740 6,023,222 -0.14(-2.87%)
May 28, 2019 4.910 4.920 4.810 4.880 4,592,912 -0.01(-0.20%)
May 24, 2019 4.910 4.950 4.860 4.890 3,050,400 +0.03(+0.62%)
May 23, 2019 4.870 4.900 4.800 4.860 3,736,343 -0.08(-1.62%)
May 22, 2019 5.010 5.050 4.900 4.940 5,046,824 -0.10(-1.98%)
May 21, 2019 4.980 5.045 4.970 5.040 3,663,131 +0.12(+2.44%)
May 20, 2019 4.920 4.980 4.850 4.920 4,064,655 +0.01(+0.20%)
May 17, 2019 4.990 5.050 4.900 4.910 5,498,100 -0.13(-2.58%)
May 16, 2019 5.080 5.160 4.980 5.040 5,279,456 -0.04(-0.79%)
May 15, 2019 5.050 5.120 5.030 5.080 4,257,310 -0.03(-0.59%)
May 14, 2019 4.970 5.140 4.950 5.110 5,432,044 +0.19(+3.86%)
May 13, 2019 4.950 4.980 4.850 4.920 6,828,196 -0.11(-2.19%)
May 10, 2019 5.000 5.090 4.895 5.030 6,168,300 +0.04(+0.80%)
May 09, 2019 5.030 5.040 4.900 4.990 5,403,121 -0.04(-0.80%)
May 08, 2019 5.030 5.100 5.005 5.030 3,662,857 +0.00(+0.00%)
May 07, 2019 5.100 5.100 4.980 5.030 7,567,437 -0.13(-2.52%)
May 06, 2019 4.980 5.220 4.960 5.160 6,898,805 +0.07(+1.38%)
May 03, 2019 4.970 5.160 4.970 5.090 8,512,300 +0.13(+2.62%)
May 02, 2019 5.410 5.460 4.930 4.960 17,894,220 -0.41(-7.64%)
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.