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 (%)
Dec 30, 2016 7.320 7.320 7.320 0 -0.08(-1.08%)
Dec 29, 2016 7.410 7.490 7.315 7.400 11,092,428 -0.03(-0.40%)
Dec 28, 2016 8.020 8.080 7.350 7.430 18,710,428 -0.40(-5.11%)
Dec 27, 2016 7.350 7.970 7.290 7.830 16,040,418 +0.54(+7.41%)
Dec 23, 2016 7.290 7.290 7.290 0 -0.06(-0.82%)
Dec 22, 2016 7.310 7.420 7.310 7.350 8,883,940 -0.01(-0.14%)
Dec 21, 2016 7.420 7.490 7.300 7.360 11,694,689 -0.08(-1.08%)
Dec 20, 2016 7.500 7.570 7.420 7.440 7,210,253 -0.05(-0.67%)
Dec 19, 2016 7.500 7.550 7.420 7.490 9,054,257 +0.01(+0.13%)
Dec 16, 2016 7.600 7.690 7.420 7.480 13,786,952 -0.11(-1.45%)
Dec 15, 2016 7.500 7.686 7.440 7.590 8,729,264 +0.09(+1.20%)
Dec 14, 2016 7.660 7.670 7.480 7.500 8,863,889 -0.15(-1.96%)
Dec 13, 2016 7.790 7.875 7.620 7.650 7,851,304 -0.08(-1.03%)
Dec 12, 2016 7.800 7.890 7.600 7.730 9,778,184 -0.09(-1.15%)
Dec 09, 2016 7.950 7.990 7.700 7.820 10,916,802 -0.10(-1.26%)
Dec 08, 2016 7.840 7.990 7.760 7.920 10,886,699 -0.05(-0.63%)
Dec 07, 2016 8.210 8.240 7.960 7.970 8,432,445 -0.01(-0.13%)
Dec 06, 2016 7.970 8.000 7.810 7.980 11,427,587 -0.05(-0.62%)
Dec 05, 2016 8.180 8.300 7.980 8.030 12,722,613 -0.11(-1.35%)
Dec 02, 2016 8.400 8.450 8.120 8.140 8,951,873 -0.28(-3.33%)
Dec 01, 2016 8.400 8.590 8.350 8.420 8,984,291 +0.06(+0.72%)
Nov 30, 2016 8.310 8.430 8.265 8.360 7,482,729 +0.08(+0.97%)
Nov 29, 2016 8.450 8.490 8.200 8.280 8,460,175 -0.12(-1.43%)
Nov 28, 2016 8.500 8.540 8.365 8.400 6,670,642 -0.11(-1.29%)
Nov 25, 2016 8.690 8.730 8.480 8.510 4,276,339 -0.17(-1.96%)
Nov 23, 2016 8.680 8.680 8.680 0 +0.10(+1.17%)
Nov 22, 2016 8.750 8.780 8.371 8.580 14,069,023 -0.11(-1.27%)
Nov 21, 2016 8.760 9.050 8.660 8.690 11,141,310 -0.06(-0.69%)
Nov 18, 2016 8.750 8.830 8.620 8.750 8,202,044 -0.07(-0.79%)
Nov 17, 2016 9.420 9.420 8.730 8.820 15,428,904 -0.64(-6.77%)
Nov 16, 2016 9.730 9.750 9.400 9.460 8,087,939 -0.10(-1.05%)
Nov 15, 2016 9.590 9.610 9.430 9.560 5,758,116 +0.14(+1.49%)
Nov 14, 2016 9.480 9.630 9.330 9.420 7,976,726 +0.20(+2.17%)
Nov 11, 2016 8.970 9.305 8.680 9.220 10,533,702 +0.36(+4.06%)
Nov 10, 2016 8.550 9.275 8.400 8.860 25,187,868 +0.31(+3.63%)
Nov 09, 2016 8.430 8.650 8.325 8.550 14,220,667 -0.15(-1.72%)
Nov 08, 2016 8.560 8.780 8.470 8.700 9,233,626 +0.01(+0.12%)
Nov 07, 2016 8.900 8.930 8.530 8.690 11,293,880 -0.02(-0.23%)
Nov 04, 2016 8.510 9.000 8.390 8.710 19,301,072 +0.20(+2.35%)
Nov 03, 2016 9.170 8.370 8.510 72,911,336 -4.30(-33.57%)
Nov 02, 2016 13.05 13.39 12.67 12.81 22,824,512 -0.25(-1.91%)
Nov 01, 2016 13.22 13.32 12.92 13.06 7,589,357 -0.20(-1.51%)
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.