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 (%)
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%)
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.