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, 2017 6.110 6.240 6.110 6.140 5,549,182 +0.04(+0.66%)
Oct 30, 2017 6.040 6.210 6.030 6.100 3,669,655 +0.04(+0.66%)
Oct 27, 2017 6.030 6.160 6.020 6.060 4,573,005 +0.03(+0.50%)
Oct 26, 2017 6.100 6.120 5.960 6.030 3,462,696 -0.08(-1.31%)
Oct 25, 2017 6.100 6.130 5.890 6.110 5,343,427 +0.05(+0.83%)
Oct 24, 2017 6.110 6.220 6.030 6.060 4,739,977 -0.01(-0.16%)
Oct 23, 2017 6.150 6.170 6.040 6.070 3,738,885 -0.05(-0.82%)
Oct 20, 2017 6.220 6.310 6.120 6.120 6,009,412 +0.01(+0.16%)
Oct 19, 2017 6.290 6.350 6.090 6.110 6,682,559 -0.24(-3.78%)
Oct 18, 2017 6.450 6.525 6.320 6.350 5,309,840 -0.07(-1.09%)
Oct 17, 2017 6.540 6.630 6.350 6.420 5,188,753 -0.10(-1.53%)
Oct 16, 2017 6.650 6.740 6.510 6.520 4,408,167 -0.10(-1.51%)
Oct 13, 2017 6.740 6.760 6.610 6.620 3,121,858 -0.07(-1.05%)
Oct 12, 2017 6.560 6.795 6.550 6.690 5,783,541 +0.13(+1.98%)
Oct 11, 2017 6.610 6.630 6.530 6.560 2,498,815 -0.05(-0.76%)
Oct 10, 2017 6.600 6.640 6.500 6.610 3,392,897 +0.02(+0.30%)
Oct 09, 2017 6.520 6.700 6.509 6.590 4,791,719 +0.08(+1.23%)
Oct 06, 2017 6.460 6.570 6.430 6.510 3,247,850 +0.05(+0.77%)
Oct 05, 2017 6.530 6.600 6.400 6.460 5,360,553 -0.06(-0.92%)
Oct 04, 2017 6.670 6.718 6.500 6.520 4,888,306 -0.14(-2.10%)
Oct 03, 2017 6.710 6.855 6.560 6.660 9,011,711 -0.24(-3.48%)
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.