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 (%)
Aug 31, 2015 34.24 35.50 33.75 34.49 4,625,032 +0.69(+2.04%)
Aug 28, 2015 34.32 35.00 33.26 33.80 4,249,177 -1.17(-3.35%)
Aug 27, 2015 39.79 40.00 33.54 34.97 8,585,447 -3.43(-8.93%)
Aug 26, 2015 38.16 38.50 36.25 38.40 2,897,806 +1.63(+4.43%)
Aug 25, 2015 40.08 40.08 36.53 36.77 3,215,774 -0.59(-1.58%)
Aug 24, 2015 32.29 39.80 30.51 37.36 8,046,367 -1.29(-3.34%)
Aug 21, 2015 38.55 40.40 37.69 38.65 6,946,890 -2.76(-6.67%)
Aug 20, 2015 41.88 42.50 41.00 41.41 3,655,101 -1.69(-3.92%)
Aug 19, 2015 43.13 43.72 42.79 43.10 1,954,503 -0.67(-1.53%)
Aug 18, 2015 44.55 44.89 42.66 43.77 3,471,040 -1.16(-2.58%)
Aug 17, 2015 44.64 45.25 43.71 44.93 3,281,163 +0.28(+0.63%)
Aug 14, 2015 43.09 44.97 42.82 44.65 5,351,532 +2.40(+5.68%)
Aug 13, 2015 42.25 42.99 41.51 42.25 3,394,054 +1.07(+2.60%)
Aug 12, 2015 41.76 42.41 39.20 41.18 7,380,362 -1.75(-4.08%)
Aug 11, 2015 42.90 44.08 42.25 42.93 3,389,256 -0.22(-0.51%)
Aug 10, 2015 43.21 44.40 42.51 43.15 6,017,430 +0.47(+1.10%)
Aug 07, 2015 45.08 45.51 41.50 42.68 9,449,860 -1.92(-4.30%)
Aug 06, 2015 46.64 47.90 43.56 44.60 22,562,800 -7.04(-13.63%)
Aug 05, 2015 50.35 51.90 49.47 51.64 19,697,022 +1.95(+3.92%)
Aug 04, 2015 50.00 50.64 48.25 49.69 7,785,143 +0.73(+1.49%)
Aug 03, 2015 49.14 50.99 48.05 48.96 15,395,945 +1.36(+2.86%)
Jul 31, 2015 45.00 47.84 44.45 47.60 5,660,989 +2.41(+5.33%)
Jul 30, 2015 44.29 45.42 42.64 45.19 2,978,247 +1.12(+2.54%)
Jul 29, 2015 45.40 45.65 43.78 44.07 2,710,344 -1.40(-3.08%)
Jul 28, 2015 44.31 45.82 43.40 45.47 3,729,223 +1.54(+3.51%)
Jul 27, 2015 45.00 45.23 41.70 43.93 7,137,048 -1.61(-3.54%)
Jul 24, 2015 46.70 46.70 45.18 45.54 3,305,825 -0.66(-1.43%)
Jul 23, 2015 46.71 47.25 45.83 46.20 4,664,591 +0.67(+1.47%)
Jul 22, 2015 46.10 47.43 45.68 45.53 5,154,232 -1.34(-2.86%)
Jul 21, 2015 43.95 47.03 43.51 46.87 7,340,961 +2.40(+5.40%)
Jul 20, 2015 45.90 47.20 43.07 44.47 13,181,040 -2.70(-5.72%)
Jul 17, 2015 47.24 47.40 46.25 47.17 6,670,385 -0.61(-1.28%)
Jul 16, 2015 47.85 48.00 46.01 47.78 9,281,882 +0.49(+1.04%)
Jul 15, 2015 46.87 48.98 45.26 47.29 18,403,900 +1.29(+2.80%)
Jul 14, 2015 44.70 46.00 43.76 46.00 14,643,458 +2.52(+5.80%)
Jul 13, 2015 43.29 44.59 42.75 43.48 14,867,685 +1.38(+3.28%)
Jul 10, 2015 43.26 43.60 41.88 42.10 7,193,686 -0.15(-0.36%)
Jul 09, 2015 43.23 44.00 42.20 42.25 10,476,518 +0.51(+1.22%)
Jul 08, 2015 41.37 42.93 40.61 41.74 10,746,759 -0.41(-0.97%)
Jul 07, 2015 42.36 42.98 39.00 42.15 20,878,836 +1.96(+4.88%)
Jul 06, 2015 41.15 43.00 39.75 40.19 9,339,469 -2.05(-4.85%)
Jul 02, 2015 41.82 42.24 42.24 42.24 17,679,300 -0.14(-0.33%)
Jul 01, 2015 39.29 42.38 38.38 42.38 27,208,464 +4.15(+10.86%)
Jun 30, 2015 35.05 38.23 34.60 38.23 12,609,817 +4.95(+14.87%)
Jun 29, 2015 33.10 34.40 32.50 33.28 5,558,562 -1.47(-4.23%)
Jun 26, 2015 36.90 36.93 33.65 34.75 7,374,599 -1.84(-5.03%)
Jun 25, 2015 37.52 37.55 36.12 36.59 7,781,884 +0.58(+1.61%)
Jun 24, 2015 36.52 36.75 35.25 36.01 13,654,811 -1.87(-4.94%)
Jun 23, 2015 39.84 40.20 37.10 37.88 20,965,842 +0.82(+2.21%)
Jun 22, 2015 35.65 40.45 35.00 37.06 33,769,508 +4.56(+14.03%)
Jun 19, 2015 31.16 33.95 30.33 32.50 25,871,384 +2.82(+9.50%)
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.