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, 2019 4.640 4.730 4.630 4.630 4,239,500 -0.07(-1.49%)
May 30, 2019 4.750 4.770 4.620 4.700 5,410,660 -0.04(-0.84%)
May 29, 2019 4.820 4.835 4.710 4.740 6,023,222 -0.14(-2.87%)
May 28, 2019 4.910 4.920 4.810 4.880 4,592,912 -0.01(-0.20%)
May 24, 2019 4.910 4.950 4.860 4.890 3,050,400 +0.03(+0.62%)
May 23, 2019 4.870 4.900 4.800 4.860 3,736,343 -0.08(-1.62%)
May 22, 2019 5.010 5.050 4.900 4.940 5,046,824 -0.10(-1.98%)
May 21, 2019 4.980 5.045 4.970 5.040 3,663,131 +0.12(+2.44%)
May 20, 2019 4.920 4.980 4.850 4.920 4,064,655 +0.01(+0.20%)
May 17, 2019 4.990 5.050 4.900 4.910 5,498,100 -0.13(-2.58%)
May 16, 2019 5.080 5.160 4.980 5.040 5,279,456 -0.04(-0.79%)
May 15, 2019 5.050 5.120 5.030 5.080 4,257,310 -0.03(-0.59%)
May 14, 2019 4.970 5.140 4.950 5.110 5,432,044 +0.19(+3.86%)
May 13, 2019 4.950 4.980 4.850 4.920 6,828,196 -0.11(-2.19%)
May 10, 2019 5.000 5.090 4.895 5.030 6,168,300 +0.04(+0.80%)
May 09, 2019 5.030 5.040 4.900 4.990 5,403,121 -0.04(-0.80%)
May 08, 2019 5.030 5.100 5.005 5.030 3,662,857 +0.00(+0.00%)
May 07, 2019 5.100 5.100 4.980 5.030 7,567,437 -0.13(-2.52%)
May 06, 2019 4.980 5.220 4.960 5.160 6,898,805 +0.07(+1.38%)
May 03, 2019 4.970 5.160 4.970 5.090 8,512,300 +0.13(+2.62%)
May 02, 2019 5.410 5.460 4.930 4.960 17,894,220 -0.41(-7.64%)
May 01, 2019 5.300 5.430 5.220 5.370 9,576,002 +0.09(+1.70%)
Apr 30, 2019 5.360 5.430 5.220 5.280 5,229,248 -0.11(-2.04%)
Apr 29, 2019 5.370 5.465 5.340 5.390 2,729,659 +0.03(+0.56%)
Apr 26, 2019 5.310 5.390 5.280 5.360 2,336,400 +0.03(+0.56%)
Apr 25, 2019 5.460 5.485 5.320 5.330 3,824,236 -0.13(-2.38%)
Apr 24, 2019 5.500 5.590 5.460 5.460 2,672,831 -0.04(-0.73%)
Apr 23, 2019 5.430 5.530 5.390 5.500 3,634,947 +0.09(+1.66%)
Apr 22, 2019 5.370 5.460 5.260 5.410 4,201,507 +0.03(+0.56%)
Apr 18, 2019 5.380 5.440 5.330 5.380 3,603,500 +0.00(+0.00%)
Apr 17, 2019 5.520 5.540 5.350 5.380 4,082,302 -0.12(-2.18%)
Apr 16, 2019 5.610 5.630 5.460 5.500 3,686,073 -0.07(-1.26%)
Apr 15, 2019 5.710 5.730 5.410 5.570 6,337,625 -0.14(-2.45%)
Apr 12, 2019 5.830 5.890 5.680 5.710 3,297,100 -0.09(-1.55%)
Apr 11, 2019 5.880 5.920 5.770 5.800 2,570,704 -0.08(-1.36%)
Apr 10, 2019 5.850 5.900 5.800 5.880 2,950,845 +0.04(+0.68%)
Apr 09, 2019 5.930 6.020 5.800 5.840 4,325,680 -0.13(-2.18%)
Apr 08, 2019 5.970 6.010 5.930 5.970 2,414,333 +0.00(+0.00%)
Apr 05, 2019 5.970 6.020 5.900 5.970 2,982,300 +0.00(+0.00%)
Apr 04, 2019 5.970 6.020 5.890 5.970 2,661,997 -0.01(-0.17%)
Apr 03, 2019 5.900 6.020 5.900 5.980 2,902,893 +0.10(+1.70%)
Apr 02, 2019 5.850 5.950 5.821 5.880 3,161,864 +0.03(+0.51%)
Apr 01, 2019 5.940 5.970 5.820 5.850 4,008,713 -0.07(-1.18%)
Mar 29, 2019 5.890 5.945 5.830 5.920 5,209,700 +0.06(+1.02%)
Mar 28, 2019 5.790 5.880 5.730 5.860 2,920,567 +0.06(+1.03%)
Mar 27, 2019 5.810 5.850 5.650 5.800 3,204,823 +0.00(+0.00%)
Mar 26, 2019 5.760 5.900 5.760 5.800 3,213,931 +0.06(+1.05%)
Mar 25, 2019 5.840 5.900 5.670 5.740 4,608,406 -0.09(-1.54%)
Mar 22, 2019 6.050 6.063 5.810 5.830 4,151,300 -0.23(-3.80%)
Mar 21, 2019 5.970 6.090 5.935 6.060 5,303,748 +0.08(+1.34%)
Mar 20, 2019 5.920 6.080 5.910 5.980 5,230,357 +0.05(+0.84%)
Mar 19, 2019 5.910 5.980 5.860 5.930 2,739,570 +0.03(+0.51%)
Mar 18, 2019 5.870 5.950 5.830 5.900 3,710,625 +0.00(+0.00%)
Mar 15, 2019 5.880 5.910 5.820 5.900 4,166,100 +0.03(+0.51%)
Mar 14, 2019 5.890 5.970 5.850 5.870 2,996,796 -0.05(-0.84%)
Mar 13, 2019 5.870 5.920 5.780 5.920 3,851,571 +0.07(+1.20%)
Mar 12, 2019 5.900 5.960 5.800 5.850 3,326,108 -0.05(-0.85%)
Mar 11, 2019 5.670 5.920 5.670 5.900 5,862,105 +0.22(+3.87%)
Mar 08, 2019 5.700 5.760 5.590 5.680 4,825,200 -0.07(-1.22%)
Mar 07, 2019 6.030 6.110 5.700 5.750 7,456,355 -0.28(-4.64%)
Mar 06, 2019 5.950 6.200 5.950 6.030 7,496,300 +0.11(+1.86%)
Mar 05, 2019 5.940 6.030 5.870 5.920 5,984,866 -0.02(-0.34%)
Mar 04, 2019 6.180 6.220 5.880 5.940 8,744,007 -0.20(-3.26%)
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.