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 (%)
Sep 30, 2020 6.990 7.000 6.950 6.960 7,794,552 +0.00(+0.00%)
Sep 29, 2020 6.900 7.020 6.840 6.960 28,748,878 +0.38(+5.78%)
Sep 28, 2020 6.550 6.650 6.540 6.580 4,358,721 +0.05(+0.77%)
Sep 25, 2020 6.460 6.550 6.420 6.530 2,849,000 +0.07(+1.08%)
Sep 24, 2020 6.420 6.470 6.390 6.460 2,590,443 +0.03(+0.47%)
Sep 23, 2020 6.430 6.490 6.370 6.430 2,937,589 +0.01(+0.16%)
Sep 22, 2020 6.360 6.440 6.320 6.420 2,837,083 +0.11(+1.74%)
Sep 21, 2020 6.360 6.380 6.280 6.310 4,574,597 -0.06(-0.94%)
Sep 18, 2020 6.430 6.470 6.370 6.370 4,248,900 -0.06(-0.93%)
Sep 17, 2020 6.400 6.450 6.355 6.430 1,731,545 -0.01(-0.16%)
Sep 16, 2020 6.430 6.460 6.370 6.440 3,351,614 +0.06(+0.94%)
Sep 15, 2020 6.370 6.410 6.330 6.380 1,777,666 +0.01(+0.16%)
Sep 14, 2020 6.320 6.390 6.300 6.370 2,949,535 +0.08(+1.27%)
Sep 11, 2020 6.290 6.340 6.270 6.290 3,043,600 +0.01(+0.16%)
Sep 10, 2020 6.360 6.360 6.260 6.280 2,715,753 -0.07(-1.10%)
Sep 09, 2020 6.300 6.390 6.300 6.350 3,288,729 +0.04(+0.63%)
Sep 08, 2020 6.310 6.330 6.290 6.310 3,284,980 -0.02(-0.32%)
Sep 04, 2020 6.300 6.350 6.240 6.330 4,879,900 +0.00(+0.00%)
Sep 03, 2020 6.360 6.375 6.290 6.330 4,747,680 -0.07(-1.09%)
Sep 02, 2020 6.300 6.440 6.280 6.400 4,614,937 +0.09(+1.43%)
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.