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 (%)
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.