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 (%)
Aug 31, 2018 6.020 6.020 6.020 0 -0.04(-0.66%)
Aug 30, 2018 6.270 6.270 5.970 6.060 5,203,182 -0.23(-3.66%)
Aug 29, 2018 6.260 6.310 6.090 6.290 4,910,478 +0.03(+0.48%)
Aug 28, 2018 6.270 6.380 6.230 6.260 2,501,781 +0.02(+0.32%)
Aug 27, 2018 6.020 6.370 6.000 6.240 9,871,801 +0.20(+3.31%)
Aug 24, 2018 6.060 6.100 5.950 6.040 4,213,900 -0.03(-0.49%)
Aug 23, 2018 6.060 6.140 6.030 6.070 3,686,037 +0.01(+0.17%)
Aug 22, 2018 6.070 6.180 6.050 6.060 3,085,302 -0.02(-0.33%)
Aug 21, 2018 6.020 6.200 5.940 6.080 6,366,915 +0.07(+1.16%)
Aug 20, 2018 5.720 6.050 5.720 6.010 6,625,572 +0.31(+5.44%)
Aug 17, 2018 5.450 5.750 5.380 5.700 3,795,800 +0.24(+4.40%)
Aug 16, 2018 5.320 5.490 5.320 5.460 2,984,853 +0.18(+3.41%)
Aug 15, 2018 5.390 5.410 5.160 5.280 6,111,370 -0.14(-2.58%)
Aug 14, 2018 5.410 5.490 5.390 5.420 2,568,300 +0.02(+0.37%)
Aug 13, 2018 5.540 5.590 5.380 5.400 3,750,552 -0.12(-2.17%)
Aug 10, 2018 5.570 5.630 5.520 5.520 2,652,800 -0.10(-1.78%)
Aug 09, 2018 5.600 5.745 5.553 5.620 3,023,328 +0.02(+0.36%)
Aug 08, 2018 5.590 5.790 5.550 5.600 4,831,660 +0.04(+0.72%)
Aug 07, 2018 5.450 5.580 5.400 5.560 4,942,467 +0.11(+2.02%)
Aug 06, 2018 5.470 5.540 5.330 5.450 7,134,217 -0.01(-0.18%)
Aug 03, 2018 5.470 5.580 5.440 5.460 4,297,500 +0.01(+0.18%)
Aug 02, 2018 6.100 6.140 5.300 5.450 20,486,940 -0.47(-7.94%)
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.