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 (%)
Mar 31, 2020 6.680 6.790 6.520 6.660 6,812,030 +0.01(+0.15%)
Mar 30, 2020 6.520 6.740 6.485 6.650 9,604,387 +0.19(+2.94%)
Mar 27, 2020 6.480 6.570 6.420 6.460 6,235,100 -0.09(-1.37%)
Mar 26, 2020 6.460 6.605 6.380 6.550 12,065,206 +0.15(+2.34%)
Mar 25, 2020 6.320 6.520 6.230 6.400 7,956,000 +0.05(+0.79%)
Mar 24, 2020 6.290 6.440 6.210 6.350 7,457,337 +0.18(+2.92%)
Mar 23, 2020 6.130 6.420 6.070 6.170 15,908,255 +0.02(+0.33%)
Mar 20, 2020 6.170 6.260 6.010 6.150 11,322,600 +0.06(+0.99%)
Mar 19, 2020 5.950 6.340 5.860 6.090 11,833,216 +0.10(+1.67%)
Mar 18, 2020 6.080 6.300 5.850 5.990 16,913,916 -0.24(-3.85%)
Mar 17, 2020 6.170 6.240 6.010 6.230 12,601,283 +0.01(+0.16%)
Mar 16, 2020 6.000 6.300 5.910 6.220 11,732,131 -0.17(-2.66%)
Mar 13, 2020 6.250 6.390 6.005 6.390 7,976,200 +0.23(+3.73%)
Mar 12, 2020 6.120 6.270 5.960 6.160 15,109,787 -0.08(-1.28%)
Mar 11, 2020 6.350 6.380 6.140 6.240 7,714,297 -0.16(-2.50%)
Mar 10, 2020 6.270 6.460 6.160 6.400 8,508,654 +0.20(+3.23%)
Mar 09, 2020 6.100 6.240 6.000 6.200 12,057,157 -0.02(-0.32%)
Mar 06, 2020 6.220 6.250 6.110 6.220 7,220,800 -0.08(-1.27%)
Mar 05, 2020 6.400 6.450 6.300 6.300 4,585,378 -0.17(-2.63%)
Mar 04, 2020 6.450 6.480 6.340 6.470 4,169,254 +0.07(+1.09%)
Mar 03, 2020 6.470 6.500 6.350 6.400 7,233,188 -0.09(-1.39%)
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.