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, 2019 4.360 4.380 4.090 4.200 13,834,428 -0.13(-3.00%)
Jul 30, 2019 4.370 4.400 4.310 4.330 4,648,271 -0.05(-1.14%)
Jul 29, 2019 4.360 4.400 4.340 4.380 2,869,609 +0.03(+0.69%)
Jul 26, 2019 4.390 4.395 4.330 4.350 3,196,600 +0.02(+0.46%)
Jul 25, 2019 4.330 4.410 4.300 4.330 3,832,066 -0.01(-0.23%)
Jul 24, 2019 4.230 4.350 4.220 4.340 2,262,525 +0.08(+1.88%)
Jul 23, 2019 4.330 4.338 4.230 4.260 2,851,707 -0.05(-1.16%)
Jul 22, 2019 4.350 4.390 4.290 4.310 1,864,576 -0.02(-0.46%)
Jul 19, 2019 4.310 4.425 4.310 4.330 2,655,300 +0.02(+0.46%)
Jul 18, 2019 4.380 4.400 4.270 4.310 3,382,332 -0.08(-1.82%)
Jul 17, 2019 4.450 4.465 4.360 4.390 3,722,554 -0.06(-1.35%)
Jul 16, 2019 4.450 4.500 4.420 4.450 2,158,066 +0.00(+0.00%)
Jul 15, 2019 4.470 4.490 4.400 4.450 2,834,269 -0.01(-0.22%)
Jul 12, 2019 4.390 4.490 4.380 4.460 2,330,900 +0.08(+1.83%)
Jul 11, 2019 4.410 4.440 4.330 4.380 2,520,609 +0.00(+0.00%)
Jul 10, 2019 4.390 4.440 4.320 4.380 3,947,998 +0.01(+0.23%)
Jul 09, 2019 4.280 4.380 4.265 4.370 3,194,838 +0.07(+1.63%)
Jul 08, 2019 4.380 4.390 4.250 4.300 4,142,141 -0.09(-2.05%)
Jul 05, 2019 4.340 4.400 4.320 4.390 1,894,100 +0.03(+0.69%)
Jul 03, 2019 4.320 4.390 4.310 4.360 1,756,300 +0.06(+1.40%)
Jul 02, 2019 4.400 4.430 4.300 4.300 4,269,195 -0.10(-2.27%)
Jul 01, 2019 4.500 4.530 4.320 4.400 5,476,338 +0.00(+0.00%)
Jun 28, 2019 4.370 4.460 4.340 4.400 7,820,500 +0.06(+1.38%)
Jun 27, 2019 4.360 4.360 4.210 4.340 6,466,506 +0.02(+0.46%)
Jun 26, 2019 4.430 4.490 4.310 4.320 5,294,163 -0.08(-1.82%)
Jun 25, 2019 4.440 4.570 4.400 4.400 3,246,796 -0.02(-0.45%)
Jun 24, 2019 4.500 4.590 4.405 4.420 2,974,821 -0.06(-1.34%)
Jun 21, 2019 4.560 4.560 4.450 4.480 2,964,500 -0.08(-1.75%)
Jun 20, 2019 4.700 4.720 4.485 4.560 3,656,767 -0.08(-1.72%)
Jun 19, 2019 4.620 4.690 4.580 4.640 2,393,830 +0.03(+0.65%)
Jun 18, 2019 4.580 4.640 4.520 4.610 2,215,839 +0.07(+1.54%)
Jun 17, 2019 4.480 4.580 4.450 4.540 2,139,295 +0.08(+1.79%)
Jun 14, 2019 4.490 4.490 4.420 4.460 2,878,400 -0.05(-1.11%)
Jun 13, 2019 4.540 4.550 4.430 4.510 3,753,490 -0.01(-0.22%)
Jun 12, 2019 4.510 4.540 4.470 4.520 2,910,331 -0.02(-0.44%)
Jun 11, 2019 4.500 4.550 4.470 4.540 3,203,754 +0.09(+2.02%)
Jun 10, 2019 4.480 4.560 4.430 4.450 4,124,609 -0.01(-0.22%)
Jun 07, 2019 4.410 4.490 4.320 4.460 3,870,500 +0.03(+0.68%)
Jun 06, 2019 4.470 4.470 4.360 4.430 4,462,192 -0.04(-0.89%)
Jun 05, 2019 4.600 4.640 4.435 4.470 4,424,059 -0.11(-2.40%)
Jun 04, 2019 4.590 4.600 4.500 4.580 5,727,626 +0.07(+1.55%)
Jun 03, 2019 4.620 4.620 4.440 4.510 5,720,893 -0.12(-2.59%)
May 31, 2019 4.640 4.730 4.630 4.630 4,239,500 -0.07(-1.49%)
May 30, 2019 4.750 4.770 4.620 4.700 5,410,660 -0.04(-0.84%)
May 29, 2019 4.820 4.835 4.710 4.740 6,023,222 -0.14(-2.87%)
May 28, 2019 4.910 4.920 4.810 4.880 4,592,912 -0.01(-0.20%)
May 24, 2019 4.910 4.950 4.860 4.890 3,050,400 +0.03(+0.62%)
May 23, 2019 4.870 4.900 4.800 4.860 3,736,343 -0.08(-1.62%)
May 22, 2019 5.010 5.050 4.900 4.940 5,046,824 -0.10(-1.98%)
May 21, 2019 4.980 5.045 4.970 5.040 3,663,131 +0.12(+2.44%)
May 20, 2019 4.920 4.980 4.850 4.920 4,064,655 +0.01(+0.20%)
May 17, 2019 4.990 5.050 4.900 4.910 5,498,100 -0.13(-2.58%)
May 16, 2019 5.080 5.160 4.980 5.040 5,279,456 -0.04(-0.79%)
May 15, 2019 5.050 5.120 5.030 5.080 4,257,310 -0.03(-0.59%)
May 14, 2019 4.970 5.140 4.950 5.110 5,432,044 +0.19(+3.86%)
May 13, 2019 4.950 4.980 4.850 4.920 6,828,196 -0.11(-2.19%)
May 10, 2019 5.000 5.090 4.895 5.030 6,168,300 +0.04(+0.80%)
May 09, 2019 5.030 5.040 4.900 4.990 5,403,121 -0.04(-0.80%)
May 08, 2019 5.030 5.100 5.005 5.030 3,662,857 +0.00(+0.00%)
May 07, 2019 5.100 5.100 4.980 5.030 7,567,437 -0.13(-2.52%)
May 06, 2019 4.980 5.220 4.960 5.160 6,898,805 +0.07(+1.38%)
May 03, 2019 4.970 5.160 4.970 5.090 8,512,300 +0.13(+2.62%)
May 02, 2019 5.410 5.460 4.930 4.960 17,894,220 -0.41(-7.64%)
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.