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 (%)
Feb 28, 2020 6.300 6.400 6.210 6.390 9,023,600 +0.03(+0.47%)
Feb 27, 2020 6.380 6.440 6.340 6.360 6,467,771 -0.07(-1.09%)
Feb 26, 2020 6.510 6.520 6.420 6.430 4,586,754 -0.03(-0.46%)
Feb 25, 2020 6.470 6.490 6.430 6.460 6,618,667 +0.01(+0.16%)
Feb 24, 2020 6.350 6.460 6.340 6.450 5,330,584 +0.00(+0.00%)
Feb 21, 2020 6.310 6.480 6.310 6.450 9,063,100 +0.01(+0.16%)
Feb 20, 2020 6.480 6.480 6.410 6.440 10,114,451 -0.03(-0.46%)
Feb 19, 2020 6.430 6.490 6.430 6.470 4,450,085 +0.05(+0.78%)
Feb 18, 2020 6.430 6.480 6.410 6.420 8,012,817 +0.00(+0.00%)
Feb 14, 2020 6.500 6.510 6.420 6.420 6,423,700 -0.06(-0.93%)
Feb 13, 2020 6.500 6.530 6.440 6.480 4,270,100 -0.02(-0.31%)
Feb 12, 2020 6.590 6.620 6.460 6.500 8,743,849 -0.06(-0.91%)
Feb 11, 2020 6.640 6.650 6.520 6.560 6,323,610 -0.04(-0.61%)
Feb 10, 2020 6.650 6.660 6.590 6.600 4,892,781 -0.04(-0.60%)
Feb 07, 2020 6.640 6.660 6.600 6.640 2,377,600 +0.00(+0.00%)
Feb 06, 2020 6.630 6.720 6.560 6.640 3,360,781 +0.04(+0.61%)
Feb 05, 2020 6.570 6.610 6.510 6.600 3,757,533 +0.08(+1.23%)
Feb 04, 2020 6.580 6.600 6.510 6.520 3,118,969 -0.01(-0.15%)
Feb 03, 2020 6.580 6.600 6.520 6.530 5,773,850 +0.01(+0.15%)
Jan 31, 2020 6.580 6.601 6.510 6.520 4,151,200 -0.06(-0.91%)
Jan 30, 2020 6.570 6.610 6.550 6.580 4,393,202 +0.00(+0.00%)
Jan 29, 2020 6.630 6.660 6.560 6.580 5,317,129 -0.04(-0.60%)
Jan 28, 2020 6.710 6.730 6.620 6.620 7,857,382 -0.08(-1.19%)
Jan 27, 2020 6.610 6.730 6.600 6.700 3,823,522 +0.01(+0.15%)
Jan 24, 2020 6.710 6.720 6.660 6.690 3,579,400 +0.01(+0.15%)
Jan 23, 2020 6.580 6.750 6.560 6.680 3,612,323 +0.09(+1.37%)
Jan 22, 2020 6.680 6.700 6.590 6.590 3,992,178 -0.07(-1.05%)
Jan 21, 2020 6.660 6.710 6.650 6.660 6,147,377 -0.02(-0.30%)
Jan 17, 2020 6.630 6.700 6.600 6.680 5,415,600 +0.04(+0.60%)
Jan 16, 2020 6.560 6.660 6.560 6.640 4,067,586 +0.07(+1.07%)
Jan 15, 2020 6.570 6.620 6.540 6.570 4,846,649 -0.01(-0.15%)
Jan 14, 2020 6.530 6.690 6.480 6.580 4,151,577 +0.07(+1.08%)
Jan 13, 2020 6.600 6.610 6.490 6.510 7,710,690 -0.05(-0.76%)
Jan 10, 2020 6.650 6.650 6.530 6.560 4,387,600 -0.08(-1.20%)
Jan 09, 2020 6.590 6.650 6.560 6.640 3,570,955 +0.03(+0.45%)
Jan 08, 2020 6.550 6.610 6.520 6.610 3,823,294 +0.06(+0.92%)
Jan 07, 2020 6.460 6.590 6.400 6.550 9,764,376 +0.05(+0.77%)
Jan 06, 2020 6.410 6.510 6.400 6.500 7,883,020 +0.06(+0.93%)
Jan 03, 2020 6.430 6.475 6.400 6.440 7,387,300 -0.02(-0.31%)
Jan 02, 2020 6.540 6.620 6.450 6.460 6,598,018 -0.11(-1.67%)
Dec 31, 2019 6.410 6.580 6.410 6.570 4,964,000 +0.13(+2.02%)
Dec 30, 2019 6.460 6.490 6.410 6.440 4,542,694 -0.04(-0.62%)
Dec 27, 2019 6.640 6.650 6.410 6.480 5,371,200 -0.16(-2.41%)
Dec 26, 2019 6.490 6.670 6.490 6.640 4,454,435 +0.17(+2.63%)
Dec 24, 2019 6.490 6.510 6.420 6.470 3,216,700 -0.02(-0.31%)
Dec 23, 2019 6.540 6.600 6.490 6.490 4,783,471 -0.05(-0.76%)
Dec 20, 2019 6.560 6.570 6.530 6.540 4,732,800 -0.02(-0.30%)
Dec 19, 2019 6.580 6.600 6.550 6.560 6,723,419 -0.05(-0.76%)
Dec 18, 2019 6.640 6.650 6.590 6.610 7,407,319 -0.01(-0.15%)
Dec 17, 2019 6.630 6.650 6.600 6.620 6,814,223 -0.01(-0.15%)
Dec 16, 2019 6.600 6.650 6.560 6.630 14,495,753 +0.04(+0.61%)
Dec 13, 2019 6.660 6.700 6.550 6.590 7,452,100 -0.07(-1.05%)
Dec 12, 2019 6.730 6.750 6.660 6.660 5,034,494 -0.07(-1.04%)
Dec 11, 2019 6.740 6.780 6.710 6.730 4,024,065 -0.05(-0.74%)
Dec 10, 2019 6.720 6.810 6.600 6.780 11,440,838 +0.07(+1.04%)
Dec 09, 2019 6.740 6.740 6.690 6.710 7,173,562 -0.03(-0.45%)
Dec 06, 2019 6.820 6.830 6.710 6.740 7,518,400 -0.03(-0.44%)
Dec 05, 2019 6.860 6.890 6.750 6.770 8,018,381 -0.10(-1.46%)
Dec 04, 2019 6.880 6.900 6.810 6.870 10,336,826 +0.01(+0.15%)
Dec 03, 2019 6.850 6.880 6.840 6.860 4,277,605 -0.01(-0.15%)
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.