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 (%)
Oct 30, 2015 38.20 40.78 37.66 40.54 5,732,215 +2.97(+7.91%)
Oct 29, 2015 38.21 38.70 37.00 37.57 3,479,620 -1.52(-3.89%)
Oct 28, 2015 38.30 39.41 37.82 39.09 2,262,433 +1.42(+3.77%)
Oct 27, 2015 37.25 37.90 36.89 37.67 1,040,202 +0.30(+0.80%)
Oct 26, 2015 38.18 38.78 37.25 37.37 1,688,232 -1.10(-2.86%)
Oct 23, 2015 37.82 38.60 37.50 38.47 2,055,723 +1.38(+3.72%)
Oct 22, 2015 37.60 38.06 35.82 37.09 2,090,041 +0.27(+0.73%)
Oct 21, 2015 39.19 39.50 35.42 36.82 3,105,177 -1.68(-4.36%)
Oct 20, 2015 39.21 41.11 38.10 38.50 6,878,324 +1.09(+2.91%)
Oct 19, 2015 36.75 38.98 36.55 37.41 2,891,515 +0.51(+1.38%)
Oct 16, 2015 37.26 37.60 36.58 36.90 1,215,651 -0.20(-0.54%)
Oct 15, 2015 35.50 37.11 35.44 37.10 1,356,260 +1.50(+4.21%)
Oct 14, 2015 36.25 36.31 34.95 35.60 1,238,916 -0.57(-1.58%)
Oct 13, 2015 36.32 37.88 34.77 36.17 3,128,369 +0.07(+0.19%)
Oct 12, 2015 36.02 36.48 35.75 36.10 1,283,585 +0.74(+2.09%)
Oct 09, 2015 35.10 36.10 34.65 35.36 1,829,072 +0.69(+1.99%)
Oct 08, 2015 34.79 35.77 33.43 34.67 2,677,396 -0.58(-1.65%)
Oct 07, 2015 36.70 36.88 33.66 35.25 3,511,875 -1.15(-3.16%)
Oct 06, 2015 38.01 38.10 35.83 36.40 2,680,619 -1.70(-4.46%)
Oct 05, 2015 37.85 38.97 37.32 38.10 3,231,058 +0.80(+2.14%)
Oct 02, 2015 37.15 38.40 37.00 37.30 2,106,891 -0.75(-1.97%)
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.