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 (%)
May 31, 2017 5.330 5.350 5.035 5.230 9,614,319 -0.09(-1.69%)
May 30, 2017 5.280 5.430 5.245 5.320 5,996,640 +0.01(+0.19%)
May 26, 2017 5.460 5.490 5.280 5.310 6,423,503 -0.08(-1.48%)
May 25, 2017 5.520 5.545 5.380 5.390 4,962,655 -0.10(-1.82%)
May 24, 2017 5.580 5.635 5.450 5.490 5,914,425 -0.07(-1.26%)
May 23, 2017 5.640 5.680 5.560 5.560 4,168,730 -0.05(-0.89%)
May 22, 2017 5.500 5.690 5.470 5.610 4,298,290 +0.11(+2.00%)
May 19, 2017 5.440 5.550 5.410 5.500 7,156,365 +0.09(+1.66%)
May 18, 2017 5.520 5.610 5.380 5.410 8,786,228 -0.15(-2.70%)
May 17, 2017 5.680 5.719 5.500 5.560 7,321,900 -0.18(-3.14%)
May 16, 2017 5.770 5.870 5.730 5.740 7,315,925 -0.16(-2.71%)
May 15, 2017 5.770 5.950 5.770 5.900 5,255,154 +0.15(+2.61%)
May 12, 2017 5.980 6.000 5.750 5.750 7,159,931 -0.23(-3.85%)
May 11, 2017 6.100 6.110 5.960 5.980 6,172,259 -0.15(-2.45%)
May 10, 2017 6.230 6.250 6.050 6.130 8,503,678 -0.11(-1.76%)
May 09, 2017 6.330 6.350 6.110 6.240 11,157,287 -0.10(-1.58%)
May 08, 2017 6.150 6.550 6.140 6.340 10,198,212 +0.19(+3.09%)
May 05, 2017 6.240 6.250 6.010 6.150 20,674,480 -0.22(-3.45%)
May 04, 2017 6.110 6.800 6.070 6.370 35,057,280 +0.69(+12.15%)
May 03, 2017 5.810 5.860 5.580 5.680 10,705,617 -0.13(-2.24%)
May 02, 2017 5.710 5.835 5.700 5.810 4,248,002 +0.12(+2.11%)
May 01, 2017 5.720 5.770 5.640 5.690 5,117,767 -0.03(-0.52%)
Apr 28, 2017 5.850 5.920 5.710 5.720 5,134,391 -0.21(-3.54%)
Apr 27, 2017 5.930 5.960 5.780 5.930 4,350,565 +0.03(+0.51%)
Apr 26, 2017 5.800 5.990 5.770 5.900 6,240,031 +0.11(+1.90%)
Apr 25, 2017 5.780 5.810 5.710 5.790 4,862,612 +0.13(+2.30%)
Apr 24, 2017 5.590 5.730 5.570 5.660 4,891,923 +0.05(+0.89%)
Apr 21, 2017 5.720 5.740 5.610 5.610 2,879,295 -0.11(-1.92%)
Apr 20, 2017 5.720 5.750 5.660 5.720 3,334,621 +0.02(+0.35%)
Apr 19, 2017 5.640 5.770 5.630 5.700 6,976,609 +0.13(+2.33%)
Apr 18, 2017 5.460 5.600 5.410 5.570 4,901,630 +0.09(+1.64%)
Apr 17, 2017 5.370 5.500 5.370 5.480 4,140,337 +0.11(+2.05%)
Apr 13, 2017 5.450 5.460 5.320 5.370 7,362,568 -0.11(-2.01%)
Apr 12, 2017 5.560 5.650 5.420 5.480 6,216,474 -0.10(-1.79%)
Apr 11, 2017 5.730 5.790 5.560 5.580 7,599,020 -0.19(-3.29%)
Apr 10, 2017 5.530 5.790 5.490 5.770 7,029,788 +0.26(+4.72%)
Apr 07, 2017 5.630 5.695 5.500 5.510 7,475,291 -0.15(-2.65%)
Apr 06, 2017 5.670 5.750 5.570 5.660 6,270,533 -0.05(-0.88%)
Apr 05, 2017 5.720 5.845 5.660 5.710 8,175,582 +0.05(+0.88%)
Apr 04, 2017 5.790 5.820 5.600 5.660 5,603,365 -0.16(-2.75%)
Apr 03, 2017 5.930 5.940 5.730 5.820 8,458,955 -0.10(-1.69%)
Mar 31, 2017 5.850 5.980 5.850 5.920 5,268,507 +0.08(+1.37%)
Mar 30, 2017 5.860 5.930 5.820 5.840 4,177,772 -0.03(-0.51%)
Mar 29, 2017 5.750 5.960 5.750 5.870 5,921,194 +0.12(+2.09%)
Mar 28, 2017 5.660 5.790 5.640 5.750 5,109,993 +0.06(+1.05%)
Mar 27, 2017 5.330 5.740 5.310 5.690 9,502,370 +0.29(+5.37%)
Mar 24, 2017 5.410 5.470 5.330 5.400 3,911,491 +0.01(+0.19%)
Mar 23, 2017 5.430 5.530 5.380 5.390 7,076,863 -0.08(-1.46%)
Mar 22, 2017 5.670 5.670 5.380 5.470 10,986,672 -0.13(-2.32%)
Mar 21, 2017 5.750 5.900 5.560 5.600 16,569,575 -0.14(-2.44%)
Mar 20, 2017 5.780 5.840 5.650 5.740 9,185,444 +0.06(+1.06%)
Mar 17, 2017 6.100 6.100 5.660 5.680 19,987,896 -0.42(-6.89%)
Mar 16, 2017 5.750 6.180 5.730 6.100 14,363,839 +0.40(+7.02%)
Mar 15, 2017 5.530 5.755 5.460 5.700 8,800,039 +0.16(+2.89%)
Mar 14, 2017 5.600 5.610 5.450 5.540 8,913,393 -0.10(-1.77%)
Mar 13, 2017 5.780 5.800 5.550 5.640 15,603,130 -0.22(-3.75%)
Mar 10, 2017 5.890 5.950 5.820 5.860 6,784,691 +0.01(+0.17%)
Mar 09, 2017 5.900 5.920 5.760 5.850 7,100,963 -0.01(-0.17%)
Mar 08, 2017 5.910 6.000 5.840 5.860 6,004,735 -0.03(-0.51%)
Mar 07, 2017 6.070 6.135 5.840 5.890 7,548,720 -0.11(-1.83%)
Mar 06, 2017 6.070 6.200 5.910 6.000 8,491,960 -0.07(-1.15%)
Mar 03, 2017 6.160 6.240 6.080 6.070 6,471,816 -0.07(-1.14%)
Mar 02, 2017 6.160 6.280 6.041 6.140 11,630,930 -0.11(-1.76%)
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.