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 (%)
Nov 29, 2019 7.010 7.040 6.930 6.960 3,788,200 -0.11(-1.56%)
Nov 27, 2019 6.900 7.080 6.870 7.070 18,630,400 +0.18(+2.61%)
Nov 26, 2019 7.060 7.060 6.810 6.890 58,175,708 +0.11(+1.62%)
Nov 25, 2019 6.850 6.860 6.740 6.780 6,045,353 -0.08(-1.17%)
Nov 22, 2019 6.710 6.900 6.690 6.860 9,076,500 +0.18(+2.69%)
Nov 21, 2019 6.700 6.740 6.650 6.680 4,859,655 -0.01(-0.15%)
Nov 20, 2019 6.700 6.720 6.620 6.690 8,302,395 -0.01(-0.15%)
Nov 19, 2019 6.750 6.760 6.670 6.700 7,550,349 -0.05(-0.74%)
Nov 18, 2019 6.800 6.820 6.730 6.750 7,926,492 -0.05(-0.74%)
Nov 15, 2019 6.780 6.890 6.760 6.800 10,393,100 +0.00(+0.00%)
Nov 14, 2019 6.840 6.870 6.760 6.800 12,938,533 -0.06(-0.87%)
Nov 13, 2019 6.930 6.930 6.840 6.860 20,074,164 -0.10(-1.44%)
Nov 12, 2019 6.990 7.010 6.950 6.960 13,371,399 -0.04(-0.57%)
Nov 11, 2019 7.020 7.080 6.850 7.000 17,541,448 -0.08(-1.13%)
Nov 08, 2019 6.960 7.080 6.940 7.080 13,936,000 +0.10(+1.43%)
Nov 07, 2019 7.020 7.040 6.930 6.980 22,577,652 -0.05(-0.71%)
Nov 06, 2019 7.030 7.080 7.000 7.030 22,474,628 -0.03(-0.42%)
Nov 05, 2019 7.030 7.080 7.010 7.060 22,703,620 +0.04(+0.57%)
Nov 04, 2019 7.140 7.170 7.020 7.020 52,574,008 -0.12(-1.68%)
Nov 01, 2019 7.250 7.260 7.080 7.140 206,593,104 +0.96(+15.53%)
Oct 31, 2019 5.850 6.370 5.760 6.180 27,968,644 +0.32(+5.46%)
Oct 30, 2019 6.170 6.370 5.510 5.860 33,127,992 -0.19(-3.14%)
Oct 29, 2019 5.550 6.300 5.270 6.050 40,641,572 +0.41(+7.27%)
Oct 28, 2019 4.290 6.090 4.280 5.640 65,034,168 +1.33(+30.86%)
Oct 25, 2019 4.370 4.420 4.240 4.310 4,914,400 -0.07(-1.60%)
Oct 24, 2019 4.530 4.530 4.320 4.380 6,343,102 -0.11(-2.45%)
Oct 23, 2019 4.380 4.530 4.290 4.490 7,822,432 +0.11(+2.51%)
Oct 22, 2019 4.180 4.450 4.050 4.380 13,500,062 +0.21(+5.04%)
Oct 21, 2019 3.920 4.210 3.890 4.170 9,291,409 +0.31(+8.03%)
Oct 18, 2019 4.030 4.060 3.805 3.860 4,958,900 -0.12(-3.02%)
Oct 17, 2019 3.800 4.070 3.690 3.980 10,422,858 +0.24(+6.42%)
Oct 16, 2019 3.450 3.860 3.450 3.740 8,814,666 +0.29(+8.41%)
Oct 15, 2019 3.650 3.660 3.420 3.450 6,493,372 -0.19(-5.22%)
Oct 14, 2019 3.660 3.665 3.560 3.640 2,693,286 -0.03(-0.82%)
Oct 11, 2019 3.590 3.700 3.540 3.670 4,314,400 +0.11(+3.09%)
Oct 10, 2019 3.690 3.700 3.300 3.560 7,668,481 -0.13(-3.52%)
Oct 09, 2019 3.750 3.800 3.580 3.690 4,537,618 +0.00(+0.00%)
Oct 08, 2019 3.780 3.870 3.610 3.690 4,861,019 -0.13(-3.40%)
Oct 07, 2019 3.920 3.970 3.755 3.820 4,302,481 -0.12(-3.05%)
Oct 04, 2019 3.810 4.025 3.680 3.940 7,519,500 +0.15(+3.96%)
Oct 03, 2019 3.630 3.810 3.570 3.790 5,056,458 +0.13(+3.55%)
Oct 02, 2019 3.710 3.750 3.650 3.660 3,167,742 -0.09(-2.40%)
Oct 01, 2019 3.860 3.940 3.730 3.750 4,314,792 -0.06(-1.57%)
Sep 30, 2019 3.930 3.930 3.780 3.810 2,819,245 -0.09(-2.31%)
Sep 27, 2019 3.850 3.945 3.830 3.900 3,696,100 +0.07(+1.83%)
Sep 26, 2019 3.960 3.980 3.800 3.830 3,502,540 -0.13(-3.28%)
Sep 25, 2019 3.960 4.045 3.900 3.960 3,901,884 +0.03(+0.76%)
Sep 24, 2019 4.100 4.200 3.880 3.930 7,186,881 -0.17(-4.15%)
Sep 23, 2019 4.270 4.370 4.010 4.100 12,762,192 +0.00(+0.00%)
Sep 20, 2019 3.660 4.520 3.640 4.100 27,399,100 +0.43(+11.72%)
Sep 19, 2019 3.750 3.820 3.660 3.670 3,197,532 -0.10(-2.65%)
Sep 18, 2019 3.750 3.820 3.670 3.770 4,451,590 +0.02(+0.53%)
Sep 17, 2019 3.730 3.770 3.650 3.750 3,598,202 -0.01(-0.27%)
Sep 16, 2019 3.700 3.830 3.680 3.760 3,797,851 +0.01(+0.27%)
Sep 13, 2019 3.840 3.880 3.620 3.750 6,598,400 -0.05(-1.32%)
Sep 12, 2019 3.610 3.850 3.600 3.800 6,584,745 +0.16(+4.40%)
Sep 11, 2019 3.540 3.680 3.470 3.640 5,400,031 +0.13(+3.70%)
Sep 10, 2019 3.480 3.580 3.440 3.510 4,644,878 +0.02(+0.57%)
Sep 09, 2019 3.480 3.530 3.370 3.490 4,542,431 +0.02(+0.58%)
Sep 06, 2019 3.300 3.550 3.230 3.470 7,664,700 +0.17(+5.15%)
Sep 05, 2019 3.150 3.340 3.130 3.300 7,093,209 +0.18(+5.77%)
Sep 04, 2019 3.010 3.120 3.000 3.120 3,845,357 +0.14(+4.70%)
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.