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, 2018 5.720 6.030 5.710 5.930 5,774,363 +0.21(+3.67%)
Jul 30, 2018 5.730 5.870 5.670 5.720 4,597,654 -0.03(-0.52%)
Jul 27, 2018 5.980 6.030 5.700 5.750 5,709,800 -0.23(-3.85%)
Jul 26, 2018 5.960 6.070 5.860 5.980 4,157,311 +0.01(+0.17%)
Jul 25, 2018 5.990 6.085 5.950 5.970 3,936,665 -0.03(-0.50%)
Jul 24, 2018 6.030 6.170 5.930 6.000 4,774,040 -0.02(-0.33%)
Jul 23, 2018 6.100 6.140 5.940 6.020 6,250,821 -0.05(-0.82%)
Jul 20, 2018 6.520 6.520 6.050 6.070 8,323,798 -0.45(-6.90%)
Jul 19, 2018 6.640 6.640 6.510 6.520 3,686,279 -0.13(-1.95%)
Jul 18, 2018 6.730 6.750 6.620 6.650 2,644,021 -0.09(-1.34%)
Jul 17, 2018 6.630 6.790 6.600 6.740 3,239,942 +0.07(+1.05%)
Jul 16, 2018 6.640 6.690 6.545 6.670 2,266,701 +0.02(+0.30%)
Jul 13, 2018 6.640 6.780 6.575 6.650 2,949,652 +0.00(+0.00%)
Jul 12, 2018 6.660 6.700 6.540 6.650 2,923,621 +0.05(+0.76%)
Jul 11, 2018 6.860 6.925 6.580 6.600 4,284,743 -0.33(-4.76%)
Jul 10, 2018 7.050 7.120 6.880 6.930 3,119,460 -0.12(-1.70%)
Jul 09, 2018 6.960 7.110 6.910 7.050 4,842,932 +0.19(+2.77%)
Jul 06, 2018 6.610 6.870 6.600 6.860 4,304,042 +0.25(+3.78%)
Jul 05, 2018 6.590 6.610 6.510 6.610 4,321,245 +0.07(+1.07%)
Jul 03, 2018 6.540 6.540 6.540 0 -0.07(-1.06%)
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.