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 (%)
Oct 30, 2020 7.010 7.050 6.980 7.040 4,177,800 +0.02(+0.28%)
Oct 29, 2020 7.020 7.030 6.980 7.020 2,515,367 -0.01(-0.14%)
Oct 28, 2020 6.950 7.040 6.950 7.030 3,540,284 +0.07(+1.01%)
Oct 27, 2020 6.980 7.010 6.960 6.960 4,068,407 -0.01(-0.14%)
Oct 26, 2020 6.960 6.980 6.930 6.970 2,636,694 +0.02(+0.29%)
Oct 23, 2020 6.930 6.980 6.930 6.950 3,858,100 +0.01(+0.14%)
Oct 22, 2020 6.950 6.985 6.940 6.940 5,270,341 -0.02(-0.29%)
Oct 21, 2020 6.980 7.020 6.960 6.960 3,717,959 -0.02(-0.29%)
Oct 20, 2020 7.030 7.050 6.970 6.980 7,013,663 -0.03(-0.43%)
Oct 19, 2020 7.090 7.100 7.010 7.010 6,227,070 -0.07(-0.99%)
Oct 16, 2020 6.970 7.100 6.970 7.080 11,206,300 +0.11(+1.58%)
Oct 15, 2020 6.940 7.000 6.920 6.970 4,699,367 -0.01(-0.14%)
Oct 14, 2020 6.940 6.990 6.920 6.980 3,692,679 +0.04(+0.58%)
Oct 13, 2020 6.920 6.970 6.910 6.940 4,110,850 +0.00(+0.00%)
Oct 12, 2020 6.890 6.980 6.890 6.940 3,339,078 +0.08(+1.17%)
Oct 09, 2020 6.910 6.950 6.850 6.860 3,810,700 -0.01(-0.15%)
Oct 08, 2020 6.910 6.960 6.860 6.870 4,041,489 -0.04(-0.58%)
Oct 07, 2020 6.850 6.950 6.850 6.910 5,277,814 +0.06(+0.88%)
Oct 06, 2020 6.880 6.920 6.850 6.850 2,711,114 -0.04(-0.58%)
Oct 05, 2020 6.920 6.970 6.870 6.890 4,556,821 -0.03(-0.43%)
Oct 02, 2020 6.900 6.980 6.870 6.920 7,368,300 -0.06(-0.86%)
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.