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 30, 2019 3.100 3.128 3.050 3.090 2,343,400 +0.01(+0.32%)
Aug 29, 2019 3.060 3.140 3.050 3.080 3,397,471 +0.06(+1.99%)
Aug 28, 2019 2.860 3.030 2.810 3.020 5,506,259 +0.17(+5.96%)
Aug 27, 2019 2.960 2.960 2.830 2.850 4,218,677 -0.09(-3.06%)
Aug 26, 2019 3.070 3.080 2.890 2.940 3,994,061 -0.09(-2.97%)
Aug 23, 2019 3.110 3.215 3.020 3.030 4,609,000 -0.11(-3.50%)
Aug 22, 2019 3.040 3.150 3.000 3.140 3,984,353 +0.12(+3.97%)
Aug 21, 2019 3.100 3.240 3.010 3.020 7,655,949 +0.07(+2.37%)
Aug 20, 2019 2.920 2.960 2.875 2.950 3,199,477 +0.01(+0.34%)
Aug 19, 2019 3.030 3.034 2.920 2.940 4,033,302 -0.05(-1.67%)
Aug 16, 2019 2.940 3.010 2.890 2.990 4,280,200 +0.10(+3.46%)
Aug 15, 2019 3.120 3.120 2.850 2.890 7,773,565 -0.21(-6.77%)
Aug 14, 2019 3.220 3.250 3.060 3.100 5,491,699 -0.19(-5.78%)
Aug 13, 2019 3.200 3.350 3.120 3.290 5,699,936 +0.11(+3.46%)
Aug 12, 2019 3.400 3.400 3.170 3.180 5,274,235 -0.25(-7.29%)
Aug 09, 2019 3.310 3.480 3.260 3.430 7,559,800 +0.10(+3.00%)
Aug 08, 2019 3.240 3.340 3.200 3.330 4,974,490 +0.10(+3.10%)
Aug 07, 2019 3.170 3.250 3.100 3.230 5,279,959 +0.02(+0.62%)
Aug 06, 2019 3.190 3.240 3.100 3.210 8,272,755 +0.01(+0.31%)
Aug 05, 2019 3.210 3.250 3.150 3.200 9,231,786 -0.09(-2.74%)
Aug 02, 2019 3.280 3.300 3.200 3.290 10,807,100 -0.02(-0.60%)
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.