Indicators

Fitbit Inc (NY: FIT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.490	6.515	6.310	6.340	14,222,500	-0.17(-2.61%)
May 28, 2020	6.600	6.640	6.490	6.510	5,175,495	-0.13(-1.96%)
May 27, 2020	6.500	6.680	6.470	6.640	5,009,294	+0.15(+2.31%)
May 26, 2020	6.470	6.490	6.400	6.490	4,200,823	+0.06(+0.93%)
May 22, 2020	6.500	6.500	6.420	6.430	2,303,000	-0.04(-0.62%)
May 21, 2020	6.480	6.500	6.460	6.470	5,543,425	+0.01(+0.15%)
May 20, 2020	6.490	6.490	6.400	6.460	5,426,263	-0.01(-0.15%)
May 19, 2020	6.470	6.490	6.450	6.470	4,971,997	-0.01(-0.15%)
May 18, 2020	6.520	6.550	6.430	6.480	5,816,822	-0.07(-1.07%)
May 15, 2020	6.520	6.570	6.480	6.550	4,217,800	+0.02(+0.31%)
May 14, 2020	6.490	6.540	6.430	6.530	3,671,417	+0.03(+0.46%)
May 13, 2020	6.580	6.600	6.500	6.500	4,949,964	-0.09(-1.37%)
May 12, 2020	6.630	6.655	6.575	6.590	3,835,182	-0.04(-0.60%)
May 11, 2020	6.680	6.700	6.570	6.630	3,960,318	-0.06(-0.90%)
May 08, 2020	6.720	6.730	6.680	6.690	3,355,700	-0.05(-0.74%)
May 07, 2020	6.810	6.840	6.690	6.740	5,156,736	-0.11(-1.61%)
May 06, 2020	6.850	6.890	6.830	6.850	2,897,616	+0.04(+0.59%)
May 05, 2020	6.880	6.910	6.810	6.810	2,794,637	-0.05(-0.73%)
May 04, 2020	6.810	6.870	6.800	6.860	2,569,412	+0.09(+1.33%)

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.