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 31, 2020 6.800 6.800 6.800 1,504,286 +0.00(+0.00%)
Dec 30, 2020 6.830 6.850 6.800 6.800 1,504,286 -0.01(-0.15%)
Dec 29, 2020 6.810 6.840 6.790 6.810 2,310,862 +0.03(+0.44%)
Dec 28, 2020 6.840 6.850 6.770 6.780 5,577,825 -0.06(-0.88%)
Dec 24, 2020 6.870 6.910 6.830 6.840 2,564,600 -0.06(-0.87%)
Dec 23, 2020 6.890 6.920 6.880 6.900 4,472,271 +0.03(+0.44%)
Dec 22, 2020 6.840 6.940 6.800 6.870 16,392,300 -0.37(-5.11%)
Dec 21, 2020 7.210 7.250 7.200 7.240 5,653,061 -0.01(-0.14%)
Dec 18, 2020 7.240 7.260 7.190 7.250 7,637,700 +0.02(+0.28%)
Dec 17, 2020 7.240 7.240 7.200 7.230 5,336,884 +0.04(+0.56%)
Dec 16, 2020 7.150 7.210 7.130 7.190 3,843,960 +0.02(+0.28%)
Dec 15, 2020 7.220 7.230 7.160 7.170 2,618,711 -0.04(-0.55%)
Dec 14, 2020 7.230 7.240 7.190 7.210 1,391,046 +0.00(+0.00%)
Dec 11, 2020 7.160 7.240 7.160 7.210 3,146,700 +0.04(+0.56%)
Dec 10, 2020 7.210 7.210 7.160 7.170 2,319,717 -0.03(-0.42%)
Dec 09, 2020 7.230 7.230 7.200 7.200 2,873,421 -0.01(-0.14%)
Dec 08, 2020 7.220 7.230 7.200 7.210 2,657,976 +0.00(+0.00%)
Dec 07, 2020 7.250 7.250 7.210 7.210 2,018,348 -0.04(-0.55%)
Dec 04, 2020 7.250 7.250 7.230 7.250 1,804,700 +0.02(+0.28%)
Dec 03, 2020 7.220 7.340 7.210 7.230 5,875,600 +0.00(+0.00%)
Dec 02, 2020 7.230 7.290 7.210 7.230 6,270,330 +0.03(+0.42%)
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.