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 (%)
Jul 31, 2015 45.00 47.84 44.45 47.60 5,660,989 +2.41(+5.33%)
Jul 30, 2015 44.29 45.42 42.64 45.19 2,978,247 +1.12(+2.54%)
Jul 29, 2015 45.40 45.65 43.78 44.07 2,710,344 -1.40(-3.08%)
Jul 28, 2015 44.31 45.82 43.40 45.47 3,729,223 +1.54(+3.51%)
Jul 27, 2015 45.00 45.23 41.70 43.93 7,137,048 -1.61(-3.54%)
Jul 24, 2015 46.70 46.70 45.18 45.54 3,305,825 -0.66(-1.43%)
Jul 23, 2015 46.71 47.25 45.83 46.20 4,664,591 +0.67(+1.47%)
Jul 22, 2015 46.10 47.43 45.68 45.53 5,154,232 -1.34(-2.86%)
Jul 21, 2015 43.95 47.03 43.51 46.87 7,340,961 +2.40(+5.40%)
Jul 20, 2015 45.90 47.20 43.07 44.47 13,181,040 -2.70(-5.72%)
Jul 17, 2015 47.24 47.40 46.25 47.17 6,670,385 -0.61(-1.28%)
Jul 16, 2015 47.85 48.00 46.01 47.78 9,281,882 +0.49(+1.04%)
Jul 15, 2015 46.87 48.98 45.26 47.29 18,403,900 +1.29(+2.80%)
Jul 14, 2015 44.70 46.00 43.76 46.00 14,643,458 +2.52(+5.80%)
Jul 13, 2015 43.29 44.59 42.75 43.48 14,867,685 +1.38(+3.28%)
Jul 10, 2015 43.26 43.60 41.88 42.10 7,193,686 -0.15(-0.36%)
Jul 09, 2015 43.23 44.00 42.20 42.25 10,476,518 +0.51(+1.22%)
Jul 08, 2015 41.37 42.93 40.61 41.74 10,746,759 -0.41(-0.97%)
Jul 07, 2015 42.36 42.98 39.00 42.15 20,878,836 +1.96(+4.88%)
Jul 06, 2015 41.15 43.00 39.75 40.19 9,339,469 -2.05(-4.85%)
Jul 02, 2015 41.82 42.24 42.24 42.24 17,679,300 -0.14(-0.33%)
Jul 01, 2015 39.29 42.38 38.38 42.38 27,208,464 +4.15(+10.86%)
Jun 30, 2015 35.05 38.23 34.60 38.23 12,609,817 +4.95(+14.87%)
Jun 29, 2015 33.10 34.40 32.50 33.28 5,558,562 -1.47(-4.23%)
Jun 26, 2015 36.90 36.93 33.65 34.75 7,374,599 -1.84(-5.03%)
Jun 25, 2015 37.52 37.55 36.12 36.59 7,781,884 +0.58(+1.61%)
Jun 24, 2015 36.52 36.75 35.25 36.01 13,654,811 -1.87(-4.94%)
Jun 23, 2015 39.84 40.20 37.10 37.88 20,965,842 +0.82(+2.21%)
Jun 22, 2015 35.65 40.45 35.00 37.06 33,769,508 +4.56(+14.03%)
Jun 19, 2015 31.16 33.95 30.33 32.50 25,871,384 +2.82(+9.50%)
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.