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%)
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.