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 31, 2016 13.49 13.52 13.07 13.26 6,833,432 -0.23(-1.70%)
Oct 28, 2016 13.73 14.01 13.47 13.49 7,291,787 -0.29(-2.10%)
Oct 27, 2016 14.26 14.26 13.74 13.78 4,790,705 -0.32(-2.27%)
Oct 26, 2016 13.70 14.19 13.70 14.10 5,968,741 +0.32(+2.32%)
Oct 25, 2016 13.84 13.85 13.63 13.78 4,184,020 -0.07(-0.51%)
Oct 24, 2016 14.20 14.24 13.84 13.85 4,635,992 -0.35(-2.46%)
Oct 21, 2016 14.09 14.26 13.95 14.20 4,714,666 +0.05(+0.35%)
Oct 20, 2016 13.99 14.27 13.92 14.15 5,859,349 +0.09(+0.64%)
Oct 19, 2016 13.54 14.16 13.46 14.06 7,625,882 +0.52(+3.84%)
Oct 18, 2016 13.20 13.58 13.13 13.54 5,368,111 +0.44(+3.36%)
Oct 17, 2016 13.28 13.31 12.98 13.10 4,734,357 +0.00(+0.00%)
Oct 14, 2016 13.38 13.53 13.04 13.10 8,493,139 -0.24(-1.80%)
Oct 13, 2016 13.26 13.48 13.15 13.34 5,894,224 -0.08(-0.60%)
Oct 12, 2016 13.47 13.62 13.22 13.42 6,279,749 -0.07(-0.52%)
Oct 11, 2016 13.93 14.00 13.34 13.49 10,829,623 -0.41(-2.95%)
Oct 10, 2016 14.14 14.19 13.77 13.90 8,871,300 -0.14(-1.00%)
Oct 07, 2016 14.48 14.61 14.00 14.04 10,246,128 -0.57(-3.90%)
Oct 06, 2016 14.90 14.94 14.46 14.61 6,667,942 -0.16(-1.08%)
Oct 05, 2016 14.77 15.05 14.71 14.77 6,467,950 +0.05(+0.34%)
Oct 04, 2016 14.80 15.08 14.70 14.72 5,771,883 -0.06(-0.41%)
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.