Indicators

Fitbit Inc (NY: FIT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.070	5.120	4.930	4.970	3,497,000	-0.06(-1.19%)
Dec 28, 2018	4.950	5.180	4.925	5.030	4,326,300	+0.09(+1.82%)
Dec 27, 2018	4.880	4.980	4.750	4.940	5,031,413	-0.04(-0.80%)
Dec 26, 2018	4.690	4.990	4.590	4.980	5,186,802	+0.36(+7.79%)
Dec 24, 2018	4.720	4.800	4.620	4.620	3,308,300	-0.18(-3.75%)
Dec 21, 2018	5.010	5.040	4.730	4.800	8,165,400	-0.19(-3.81%)
Dec 20, 2018	5.050	5.240	4.870	4.990	5,584,720	-0.11(-2.16%)
Dec 19, 2018	5.100	5.290	5.060	5.100	6,560,744	+0.02(+0.39%)
Dec 18, 2018	4.870	5.120	4.860	5.080	6,312,269	+0.25(+5.18%)
Dec 17, 2018	4.870	5.030	4.810	4.830	4,711,896	-0.07(-1.43%)
Dec 14, 2018	4.780	4.980	4.700	4.900	4,818,500	+0.11(+2.30%)
Dec 13, 2018	5.010	5.030	4.710	4.790	6,995,134	-0.21(-4.20%)
Dec 12, 2018	5.040	5.140	4.960	5.000	7,026,498	+0.04(+0.81%)
Dec 11, 2018	5.070	5.140	4.870	4.960	5,624,450	-0.01(-0.20%)
Dec 10, 2018	4.950	5.020	4.760	4.970	5,495,407	-0.01(-0.20%)
Dec 07, 2018	5.120	5.265	4.950	4.980	4,191,600	-0.17(-3.30%)
Dec 06, 2018	5.120	5.170	4.930	5.150	6,663,406	-0.06(-1.15%)
Dec 04, 2018	5.520	5.650	5.175	5.210	5,704,800	-0.33(-5.96%)

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.