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%)
Oct 01, 2015 37.24 38.53 36.31 38.05 2,505,320 +0.36(+0.96%)
Sep 30, 2015 35.59 37.69 34.71 37.69 5,894,012 +2.39(+6.77%)
Sep 29, 2015 36.04 36.27 34.26 35.30 2,649,610 -0.75(-2.08%)
Sep 28, 2015 36.92 37.16 35.26 36.05 2,801,530 -1.55(-4.12%)
Sep 25, 2015 39.70 40.24 37.30 37.60 3,207,403 -1.19(-3.07%)
Sep 24, 2015 38.30 38.95 37.00 38.79 2,763,985 -0.32(-0.82%)
Sep 23, 2015 39.93 40.37 38.65 39.11 3,033,347 -0.38(-0.96%)
Sep 22, 2015 36.99 39.89 36.73 39.49 5,294,334 +1.40(+3.68%)
Sep 21, 2015 41.75 41.92 37.75 38.09 8,256,593 -2.63(-6.46%)
Sep 18, 2015 39.25 42.04 38.60 40.72 13,693,417 +0.84(+2.11%)
Sep 17, 2015 36.46 40.90 36.10 39.88 18,227,356 +2.78(+7.49%)
Sep 16, 2015 34.61 38.45 33.85 37.10 10,116,825 +4.06(+12.29%)
Sep 15, 2015 33.25 33.99 32.41 33.04 5,217,469 +1.04(+3.25%)
Sep 14, 2015 33.13 33.20 31.71 32.00 2,212,978 -0.40(-1.23%)
Sep 11, 2015 33.80 34.00 31.29 32.40 4,948,328 -1.83(-5.35%)
Sep 10, 2015 35.56 35.99 33.80 34.23 3,041,643 -1.72(-4.78%)
Sep 09, 2015 36.69 37.39 35.31 35.95 4,584,143 +0.49(+1.38%)
Sep 08, 2015 34.73 35.89 34.10 35.46 6,699,463 +3.58(+11.23%)
Sep 04, 2015 32.25 31.88 31.88 31.88 1,795,900 -1.17(-3.54%)
Sep 03, 2015 33.60 34.25 32.52 33.05 2,058,273 -0.52(-1.55%)
Sep 02, 2015 33.41 33.60 32.68 33.57 1,773,564 +0.68(+2.07%)
Sep 01, 2015 33.10 34.09 32.40 32.89 2,780,963 -1.60(-4.64%)
Aug 31, 2015 34.24 35.50 33.75 34.49 4,625,032 +0.69(+2.04%)
Aug 28, 2015 34.32 35.00 33.26 33.80 4,249,177 -1.17(-3.35%)
Aug 27, 2015 39.79 40.00 33.54 34.97 8,585,447 -3.43(-8.93%)
Aug 26, 2015 38.16 38.50 36.25 38.40 2,897,806 +1.63(+4.43%)
Aug 25, 2015 40.08 40.08 36.53 36.77 3,215,774 -0.59(-1.58%)
Aug 24, 2015 32.29 39.80 30.51 37.36 8,046,367 -1.29(-3.34%)
Aug 21, 2015 38.55 40.40 37.69 38.65 6,946,890 -2.76(-6.67%)
Aug 20, 2015 41.88 42.50 41.00 41.41 3,655,101 -1.69(-3.92%)
Aug 19, 2015 43.13 43.72 42.79 43.10 1,954,503 -0.67(-1.53%)
Aug 18, 2015 44.55 44.89 42.66 43.77 3,471,040 -1.16(-2.58%)
Aug 17, 2015 44.64 45.25 43.71 44.93 3,281,163 +0.28(+0.63%)
Aug 14, 2015 43.09 44.97 42.82 44.65 5,351,532 +2.40(+5.68%)
Aug 13, 2015 42.25 42.99 41.51 42.25 3,394,054 +1.07(+2.60%)
Aug 12, 2015 41.76 42.41 39.20 41.18 7,380,362 -1.75(-4.08%)
Aug 11, 2015 42.90 44.08 42.25 42.93 3,389,256 -0.22(-0.51%)
Aug 10, 2015 43.21 44.40 42.51 43.15 6,017,430 +0.47(+1.10%)
Aug 07, 2015 45.08 45.51 41.50 42.68 9,449,860 -1.92(-4.30%)
Aug 06, 2015 46.64 47.90 43.56 44.60 22,562,800 -7.04(-13.63%)
Aug 05, 2015 50.35 51.90 49.47 51.64 19,697,022 +1.95(+3.92%)
Aug 04, 2015 50.00 50.64 48.25 49.69 7,785,143 +0.73(+1.49%)
Aug 03, 2015 49.14 50.99 48.05 48.96 15,395,945 +1.36(+2.86%)
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.