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, 2018 4.530 4.830 4.530 4.730 10,801,789 +0.31(+7.01%)
Oct 30, 2018 4.310 4.500 4.260 4.420 6,040,826 +0.09(+2.08%)
Oct 29, 2018 4.620 4.720 4.230 4.330 8,973,553 -0.23(-5.04%)
Oct 26, 2018 4.590 4.680 4.400 4.560 6,306,400 -0.11(-2.36%)
Oct 25, 2018 4.620 4.710 4.530 4.670 3,695,758 +0.09(+1.97%)
Oct 24, 2018 4.800 4.850 4.570 4.580 5,506,443 -0.23(-4.78%)
Oct 23, 2018 4.700 4.870 4.600 4.810 4,235,260 -0.01(-0.21%)
Oct 22, 2018 4.790 4.830 4.630 4.820 3,588,456 +0.07(+1.47%)
Oct 19, 2018 4.860 4.900 4.720 4.750 3,518,200 -0.09(-1.86%)
Oct 18, 2018 4.950 4.995 4.800 4.840 3,425,654 -0.14(-2.81%)
Oct 17, 2018 5.060 5.060 4.885 4.980 4,597,535 -0.10(-1.97%)
Oct 16, 2018 4.880 5.080 4.790 5.080 6,435,283 +0.24(+4.96%)
Oct 15, 2018 4.600 5.050 4.600 4.840 7,920,460 +0.22(+4.76%)
Oct 12, 2018 4.830 4.890 4.530 4.620 9,363,100 +0.12(+2.67%)
Oct 11, 2018 4.610 4.750 4.460 4.500 11,718,726 -0.15(-3.23%)
Oct 10, 2018 4.930 5.000 4.650 4.650 7,605,648 -0.29(-5.87%)
Oct 09, 2018 5.050 5.170 4.930 4.940 4,498,867 -0.13(-2.56%)
Oct 08, 2018 5.040 5.180 4.930 5.070 4,926,932 +0.03(+0.60%)
Oct 05, 2018 5.020 5.210 4.990 5.040 6,331,700 +0.04(+0.80%)
Oct 04, 2018 5.160 5.200 4.930 5.000 6,197,385 -0.14(-2.72%)
Oct 03, 2018 5.160 5.220 5.020 5.140 8,359,017 +0.03(+0.59%)
Oct 02, 2018 5.340 5.400 5.110 5.110 5,779,786 -0.24(-4.49%)
Oct 01, 2018 5.400 5.420 5.280 5.350 6,021,714 +0.00(+0.00%)
Sep 28, 2018 5.530 5.580 5.350 5.350 5,334,500 -0.20(-3.60%)
Sep 27, 2018 5.520 5.610 5.450 5.550 3,572,783 +0.04(+0.73%)
Sep 26, 2018 5.710 5.740 5.500 5.510 4,531,856 -0.18(-3.16%)
Sep 25, 2018 5.660 5.780 5.610 5.690 4,133,349 +0.03(+0.53%)
Sep 24, 2018 5.900 5.910 5.630 5.660 4,998,479 -0.28(-4.71%)
Sep 21, 2018 6.070 6.110 5.910 5.940 5,706,700 -0.14(-2.30%)
Sep 20, 2018 6.130 6.190 6.000 6.080 6,183,119 -0.03(-0.49%)
Sep 19, 2018 6.160 6.260 5.820 6.110 11,633,913 +0.31(+5.34%)
Sep 18, 2018 5.450 5.850 5.450 5.800 5,154,279 +0.35(+6.42%)
Sep 17, 2018 5.480 5.540 5.320 5.450 6,283,371 -0.06(-1.09%)
Sep 14, 2018 5.590 5.595 5.400 5.510 6,188,300 -0.13(-2.30%)
Sep 13, 2018 5.620 5.700 5.510 5.640 6,019,696 +0.11(+1.99%)
Sep 12, 2018 5.930 6.030 5.510 5.530 8,896,017 -0.41(-6.90%)
Sep 11, 2018 5.890 5.950 5.770 5.940 2,999,477 +0.02(+0.34%)
Sep 10, 2018 5.910 5.990 5.880 5.920 3,333,135 +0.05(+0.85%)
Sep 07, 2018 5.790 5.970 5.770 5.870 2,315,700 +0.03(+0.51%)
Sep 06, 2018 5.880 5.940 5.770 5.840 3,085,176 -0.04(-0.68%)
Sep 05, 2018 5.830 5.960 5.800 5.880 3,915,880 +0.05(+0.86%)
Sep 04, 2018 6.100 6.125 5.780 5.830 4,801,819 -0.19(-3.16%)
Aug 31, 2018 6.020 6.020 6.020 0 -0.04(-0.66%)
Aug 30, 2018 6.270 6.270 5.970 6.060 5,203,182 -0.23(-3.66%)
Aug 29, 2018 6.260 6.310 6.090 6.290 4,910,478 +0.03(+0.48%)
Aug 28, 2018 6.270 6.380 6.230 6.260 2,501,781 +0.02(+0.32%)
Aug 27, 2018 6.020 6.370 6.000 6.240 9,871,801 +0.20(+3.31%)
Aug 24, 2018 6.060 6.100 5.950 6.040 4,213,900 -0.03(-0.49%)
Aug 23, 2018 6.060 6.140 6.030 6.070 3,686,037 +0.01(+0.17%)
Aug 22, 2018 6.070 6.180 6.050 6.060 3,085,302 -0.02(-0.33%)
Aug 21, 2018 6.020 6.200 5.940 6.080 6,366,915 +0.07(+1.16%)
Aug 20, 2018 5.720 6.050 5.720 6.010 6,625,572 +0.31(+5.44%)
Aug 17, 2018 5.450 5.750 5.380 5.700 3,795,800 +0.24(+4.40%)
Aug 16, 2018 5.320 5.490 5.320 5.460 2,984,853 +0.18(+3.41%)
Aug 15, 2018 5.390 5.410 5.160 5.280 6,111,370 -0.14(-2.58%)
Aug 14, 2018 5.410 5.490 5.390 5.420 2,568,300 +0.02(+0.37%)
Aug 13, 2018 5.540 5.590 5.380 5.400 3,750,552 -0.12(-2.17%)
Aug 10, 2018 5.570 5.630 5.520 5.520 2,652,800 -0.10(-1.78%)
Aug 09, 2018 5.600 5.745 5.553 5.620 3,023,328 +0.02(+0.36%)
Aug 08, 2018 5.590 5.790 5.550 5.600 4,831,660 +0.04(+0.72%)
Aug 07, 2018 5.450 5.580 5.400 5.560 4,942,467 +0.11(+2.02%)
Aug 06, 2018 5.470 5.540 5.330 5.450 7,134,217 -0.01(-0.18%)
Aug 03, 2018 5.470 5.580 5.440 5.460 4,297,500 +0.01(+0.18%)
Aug 02, 2018 6.100 6.140 5.300 5.450 20,486,940 -0.47(-7.94%)
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.