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, 2020 6.470 6.570 6.470 6.540 3,737,200 +0.07(+1.08%)
Jul 30, 2020 6.500 6.520 6.430 6.470 9,811,152 -0.19(-2.85%)
Jul 29, 2020 6.770 6.800 6.600 6.660 7,409,942 -0.12(-1.77%)
Jul 28, 2020 6.790 6.810 6.720 6.780 3,290,288 -0.01(-0.15%)
Jul 27, 2020 6.800 6.850 6.750 6.790 4,955,133 -0.01(-0.15%)
Jul 24, 2020 6.820 6.840 6.720 6.800 5,667,800 -0.07(-1.02%)
Jul 23, 2020 6.720 6.870 6.600 6.870 20,919,978 +0.16(+2.38%)
Jul 22, 2020 6.780 6.805 6.700 6.710 6,929,770 -0.07(-1.03%)
Jul 21, 2020 6.750 6.790 6.710 6.780 2,715,278 +0.06(+0.89%)
Jul 20, 2020 6.730 6.790 6.700 6.720 2,931,773 -0.03(-0.44%)
Jul 17, 2020 6.890 6.905 6.640 6.750 11,227,300 -0.15(-2.17%)
Jul 16, 2020 6.900 6.950 6.820 6.900 10,392,355 -0.04(-0.58%)
Jul 15, 2020 6.850 6.950 6.800 6.940 10,823,143 +0.10(+1.46%)
Jul 14, 2020 6.850 6.860 6.720 6.840 8,194,421 +0.21(+3.17%)
Jul 13, 2020 6.830 6.850 6.630 6.630 4,795,210 -0.18(-2.64%)
Jul 10, 2020 6.810 6.840 6.605 6.810 15,028,500 +0.10(+1.49%)
Jul 09, 2020 6.270 6.710 6.180 6.710 20,416,080 +0.48(+7.70%)
Jul 08, 2020 6.210 6.240 6.160 6.230 6,520,056 +0.02(+0.32%)
Jul 07, 2020 6.350 6.520 6.140 6.210 6,212,527 -0.19(-2.97%)
Jul 06, 2020 6.260 6.420 6.220 6.400 6,570,482 +0.11(+1.75%)
Jul 02, 2020 6.360 6.370 6.240 6.290 3,056,800 -0.06(-0.94%)
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.