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, 2017 6.030 6.100 5.980 6.030 4,597,480 +0.06(+1.01%)
Aug 30, 2017 5.950 6.040 5.810 5.970 5,297,082 +0.04(+0.67%)
Aug 29, 2017 5.950 6.070 5.920 5.930 9,040,204 -0.01(-0.17%)
Aug 28, 2017 5.750 6.170 5.740 5.940 13,490,093 +0.21(+3.66%)
Aug 25, 2017 5.700 5.830 5.600 5.730 5,340,472 +0.07(+1.24%)
Aug 24, 2017 5.480 5.770 5.480 5.660 6,022,700 +0.17(+3.10%)
Aug 23, 2017 5.280 5.510 5.200 5.490 4,527,423 +0.17(+3.20%)
Aug 22, 2017 5.200 5.365 5.170 5.320 6,588,544 +0.26(+5.14%)
Aug 21, 2017 5.250 5.310 5.040 5.060 7,606,722 -0.17(-3.25%)
Aug 18, 2017 5.220 5.310 5.190 5.230 4,346,719 -0.03(-0.57%)
Aug 17, 2017 5.430 5.505 5.230 5.260 6,878,774 -0.22(-4.01%)
Aug 16, 2017 5.520 5.580 5.400 5.480 5,036,721 -0.04(-0.72%)
Aug 15, 2017 5.690 5.810 5.510 5.520 5,243,752 -0.17(-2.99%)
Aug 14, 2017 5.630 5.800 5.580 5.690 5,619,688 +0.12(+2.15%)
Aug 11, 2017 5.620 5.690 5.480 5.570 5,625,734 -0.07(-1.24%)
Aug 10, 2017 5.870 6.010 5.600 5.640 7,640,763 -0.29(-4.89%)
Aug 09, 2017 5.840 6.050 5.780 5.930 5,807,646 +0.04(+0.68%)
Aug 08, 2017 5.670 6.090 5.670 5.890 11,077,095 +0.16(+2.79%)
Aug 07, 2017 5.610 5.795 5.570 5.730 5,767,529 +0.10(+1.78%)
Aug 04, 2017 5.820 5.890 5.615 5.630 11,167,251 -0.21(-3.60%)
Aug 03, 2017 5.400 5.900 5.300 5.840 24,455,596 +0.77(+15.19%)
Aug 02, 2017 5.100 5.140 5.000 5.070 11,102,999 -0.01(-0.20%)
Aug 01, 2017 5.160 5.210 5.020 5.080 6,010,059 -0.08(-1.55%)
Jul 31, 2017 5.240 5.260 5.100 5.160 4,103,803 -0.06(-1.15%)
Jul 28, 2017 5.230 5.320 5.210 5.220 3,845,818 -0.05(-0.95%)
Jul 27, 2017 5.420 5.420 5.170 5.270 8,687,113 -0.13(-2.41%)
Jul 26, 2017 5.710 5.755 5.390 5.400 7,819,266 -0.37(-6.41%)
Jul 25, 2017 5.600 5.790 5.590 5.770 4,092,307 +0.14(+2.49%)
Jul 24, 2017 5.620 5.670 5.520 5.630 3,409,414 +0.02(+0.36%)
Jul 21, 2017 5.780 5.810 5.590 5.610 3,641,499 -0.15(-2.60%)
Jul 20, 2017 5.750 5.840 5.720 5.760 3,269,535 -0.01(-0.17%)
Jul 19, 2017 5.670 5.780 5.620 5.770 3,038,528 +0.10(+1.76%)
Jul 18, 2017 5.710 5.770 5.510 5.670 7,603,381 -0.05(-0.87%)
Jul 17, 2017 5.760 5.940 5.670 5.720 5,087,508 -0.05(-0.87%)
Jul 14, 2017 5.670 5.770 5.550 5.770 4,713,238 +0.08(+1.41%)
Jul 13, 2017 5.320 5.785 5.300 5.690 10,632,157 +0.33(+6.16%)
Jul 12, 2017 5.240 5.430 5.222 5.360 6,701,180 +0.12(+2.29%)
Jul 11, 2017 5.170 5.240 5.120 5.240 4,662,025 +0.01(+0.19%)
Jul 10, 2017 5.260 5.300 5.150 5.230 4,609,430 -0.01(-0.19%)
Jul 07, 2017 5.230 5.340 5.180 5.240 3,904,245 +0.02(+0.38%)
Jul 06, 2017 5.310 5.370 5.200 5.220 5,461,162 -0.10(-1.88%)
Jul 05, 2017 5.310 5.360 5.210 5.320 4,726,033 +0.00(+0.00%)
Jul 03, 2017 5.380 5.250 5.320 2,561,120 +0.01(+0.19%)
Jun 30, 2017 5.400 5.400 5.230 5.310 5,125,491 -0.09(-1.67%)
Jun 29, 2017 5.320 5.460 5.260 5.400 4,956,925 +0.10(+1.89%)
Jun 28, 2017 5.330 5.470 5.270 5.300 4,840,410 -0.01(-0.19%)
Jun 27, 2017 5.460 5.580 5.290 5.310 7,330,282 -0.13(-2.39%)
Jun 26, 2017 5.190 5.500 5.130 5.440 10,918,155 +0.28(+5.43%)
Jun 23, 2017 5.160 5.170 5.020 5.160 20,386,504 +0.07(+1.38%)
Jun 22, 2017 4.980 5.150 4.900 5.090 6,166,375 +0.10(+2.00%)
Jun 21, 2017 5.010 5.090 4.970 4.990 5,686,357 -0.03(-0.60%)
Jun 20, 2017 5.110 5.200 5.000 5.020 5,092,769 -0.13(-2.52%)
Jun 19, 2017 5.100 5.160 5.000 5.150 4,516,968 +0.09(+1.78%)
Jun 16, 2017 5.090 5.120 4.990 5.060 7,144,522 -0.05(-0.98%)
Jun 15, 2017 5.120 5.170 5.080 5.110 3,631,872 -0.03(-0.58%)
Jun 14, 2017 5.220 5.260 5.120 5.140 4,436,751 -0.08(-1.53%)
Jun 13, 2017 5.250 5.290 5.169 5.220 3,745,942 -0.02(-0.38%)
Jun 12, 2017 5.150 5.310 5.140 5.240 5,548,159 +0.09(+1.75%)
Jun 09, 2017 5.330 5.350 5.120 5.150 7,796,820 -0.17(-3.20%)
Jun 08, 2017 5.290 5.410 5.230 5.320 4,638,631 +0.06(+1.14%)
Jun 07, 2017 5.400 5.490 5.235 5.260 6,378,070 -0.08(-1.50%)
Jun 06, 2017 5.270 5.440 5.270 5.340 4,446,995 -0.08(-1.48%)
Jun 05, 2017 5.470 5.510 5.375 5.420 4,553,417 -0.09(-1.63%)
Jun 02, 2017 5.550 5.550 5.420 5.510 5,759,957 -0.06(-1.08%)
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.