Fitbit Inc (NY: FIT )

6.950 USD +0.010 (+0.14%)
Official Closing Price Updated: 5:05 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 6.950 6.985 6.940 6.940 5,270,341 -0.02(-0.29%)
Oct 21, 2020 6.980 7.020 6.960 6.960 3,717,959 -0.02(-0.29%)
Oct 20, 2020 7.030 7.050 6.970 6.980 7,013,663 -0.03(-0.43%)
Oct 19, 2020 7.090 7.100 7.010 7.010 6,227,070 -0.07(-0.99%)
Oct 16, 2020 6.970 7.100 6.970 7.080 11,206,300 +0.11(+1.58%)
Oct 15, 2020 6.940 7.000 6.920 6.970 4,699,367 -0.01(-0.14%)
Oct 14, 2020 6.940 6.990 6.920 6.980 3,692,679 +0.04(+0.58%)
Oct 13, 2020 6.920 6.970 6.910 6.940 4,110,850 +0.00(+0.00%)
Oct 12, 2020 6.890 6.980 6.890 6.940 3,339,078 +0.08(+1.17%)
Oct 09, 2020 6.910 6.950 6.850 6.860 3,810,700 -0.01(-0.15%)
Oct 08, 2020 6.910 6.960 6.860 6.870 4,041,489 -0.04(-0.58%)
Oct 07, 2020 6.850 6.950 6.850 6.910 5,277,814 +0.06(+0.88%)
Oct 06, 2020 6.880 6.920 6.850 6.850 2,711,114 -0.04(-0.58%)
Oct 05, 2020 6.920 6.970 6.870 6.890 4,556,821 -0.03(-0.43%)
Oct 02, 2020 6.900 6.980 6.870 6.920 7,368,300 -0.06(-0.86%)
Oct 01, 2020 7.000 7.020 6.980 6.980 10,293,819 +0.02(+0.29%)
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%)
Sep 01, 2020 6.350 6.370 6.310 6.310 3,306,917 -0.05(-0.79%)
Aug 31, 2020 6.450 6.520 6.360 6.360 3,657,196 -0.07(-1.09%)
Aug 28, 2020 6.480 6.486 6.390 6.430 3,135,600 -0.02(-0.31%)
Aug 27, 2020 6.450 6.520 6.410 6.450 4,012,002 +0.02(+0.31%)
Aug 26, 2020 6.440 6.470 6.000 6.430 4,022,850 -0.03(-0.46%)
Aug 25, 2020 6.370 6.530 6.320 6.460 4,309,659 +0.09(+1.41%)
Aug 24, 2020 6.350 6.410 6.340 6.370 3,267,970 +0.02(+0.31%)
Aug 21, 2020 6.370 6.370 6.310 6.350 2,313,600 -0.01(-0.16%)
Aug 20, 2020 6.380 6.410 6.340 6.360 2,052,722 -0.02(-0.31%)
Aug 19, 2020 6.390 6.430 6.360 6.380 2,043,870 +0.01(+0.16%)
Aug 18, 2020 6.320 6.410 6.300 6.370 2,778,986 +0.02(+0.31%)
Aug 17, 2020 6.330 6.360 6.290 6.350 2,721,709 +0.01(+0.16%)
Aug 14, 2020 6.340 6.380 6.320 6.340 2,205,100 +0.00(+0.00%)
Aug 13, 2020 6.350 6.360 6.310 6.340 2,689,723 +0.01(+0.16%)
Aug 12, 2020 6.330 6.370 6.310 6.330 3,389,430 -0.01(-0.16%)
Aug 11, 2020 6.390 6.400 6.310 6.340 3,802,115 -0.03(-0.47%)
Aug 10, 2020 6.440 6.460 6.350 6.370 6,831,900 -0.10(-1.55%)
Aug 07, 2020 6.390 6.508 6.350 6.470 4,446,700 -0.01(-0.15%)
Aug 06, 2020 6.410 6.520 6.360 6.480 5,564,541 +0.07(+1.09%)
Aug 05, 2020 6.390 6.550 6.320 6.410 12,635,586 +0.00(+0.00%)
Aug 04, 2020 6.470 6.490 6.400 6.410 12,527,507 -0.07(-1.08%)
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.