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, 2015 29.09 29.59 29.59 29.59 3,725,700 -0.04(-0.13%)
Dec 30, 2015 29.00 29.74 28.74 29.63 3,410,152 +0.28(+0.95%)
Dec 29, 2015 30.50 30.69 29.10 29.35 5,952,816 -0.51(-1.71%)
Dec 28, 2015 30.22 30.65 29.56 29.86 8,005,410 +0.95(+3.29%)
Dec 24, 2015 28.38 28.91 28.91 28.91 1,603,600 +0.28(+0.98%)
Dec 23, 2015 28.92 28.92 28.26 28.63 3,627,037 -0.03(-0.10%)
Dec 22, 2015 29.10 29.20 28.26 28.66 3,488,360 -0.44(-1.51%)
Dec 21, 2015 29.09 29.45 28.03 29.10 7,393,815 +1.37(+4.94%)
Dec 18, 2015 28.13 28.21 27.07 27.73 4,677,884 -0.08(-0.29%)
Dec 17, 2015 29.70 29.75 27.64 27.81 5,671,215 -1.66(-5.63%)
Dec 16, 2015 30.30 30.54 29.05 29.47 3,860,823 -0.37(-1.24%)
Dec 15, 2015 29.05 30.79 28.24 29.84 6,586,887 +0.69(+2.37%)
Dec 14, 2015 29.23 29.75 27.67 29.15 3,686,969 -0.35(-1.19%)
Dec 11, 2015 30.69 30.88 29.23 29.50 4,438,524 -1.27(-4.13%)
Dec 10, 2015 31.31 31.85 30.60 30.77 3,482,344 -0.48(-1.54%)
Dec 09, 2015 32.40 33.35 30.77 31.25 4,638,037 -1.09(-3.37%)
Dec 08, 2015 33.19 33.99 32.28 32.34 5,076,201 -1.76(-5.16%)
Dec 07, 2015 33.99 34.67 32.75 34.10 9,301,606 +0.73(+2.19%)
Dec 04, 2015 30.50 33.37 30.33 33.37 9,524,588 +3.23(+10.72%)
Dec 03, 2015 29.98 30.84 29.46 30.14 6,860,706 +0.77(+2.62%)
Dec 02, 2015 29.30 29.81 28.57 29.37 4,881,077 +0.15(+0.51%)
Dec 01, 2015 29.19 29.85 27.93 29.22 7,260,092 +0.50(+1.74%)
Nov 30, 2015 29.09 29.22 28.45 28.72 6,900,359 +0.88(+3.16%)
Nov 27, 2015 28.26 28.55 27.63 27.84 2,069,988 -0.15(-0.54%)
Nov 25, 2015 26.96 27.99 27.99 27.99 4,834,900 +1.12(+4.17%)
Nov 24, 2015 26.82 27.48 26.61 26.87 3,881,915 -0.16(-0.59%)
Nov 23, 2015 27.89 27.98 26.46 27.03 8,389,328 -0.56(-2.03%)
Nov 20, 2015 29.23 29.25 27.57 27.59 7,429,867 -1.42(-4.89%)
Nov 19, 2015 29.14 29.40 28.71 29.01 5,376,179 +0.34(+1.19%)
Nov 18, 2015 28.82 28.90 27.50 28.67 6,015,962 -0.06(-0.21%)
Nov 17, 2015 29.41 30.02 28.26 28.73 10,049,177 -0.03(-0.10%)
Nov 16, 2015 28.00 28.85 27.55 28.76 6,349,531 +0.90(+3.23%)
Nov 13, 2015 29.02 29.40 26.80 27.86 30,545,576 -3.82(-12.06%)
Nov 12, 2015 33.73 34.00 31.50 31.68 7,102,121 -2.63(-7.67%)
Nov 11, 2015 36.04 36.34 34.21 34.31 2,687,178 -1.61(-4.48%)
Nov 10, 2015 37.08 38.14 35.56 35.92 4,464,797 -1.54(-4.11%)
Nov 09, 2015 37.80 38.15 36.60 37.46 2,458,772 -0.46(-1.21%)
Nov 06, 2015 36.86 37.95 36.02 37.92 4,283,889 +1.06(+2.88%)
Nov 05, 2015 37.55 37.70 36.60 36.86 3,088,209 -0.96(-2.54%)
Nov 04, 2015 37.98 38.44 37.50 37.82 4,828,871 +0.51(+1.37%)
Nov 03, 2015 38.00 39.13 37.17 37.31 14,136,420 -3.49(-8.55%)
Nov 02, 2015 41.53 41.97 39.93 40.80 12,276,060 +0.26(+0.64%)
Oct 30, 2015 38.20 40.78 37.66 40.54 5,732,215 +2.97(+7.91%)
Oct 29, 2015 38.21 38.70 37.00 37.57 3,479,620 -1.52(-3.89%)
Oct 28, 2015 38.30 39.41 37.82 39.09 2,262,433 +1.42(+3.77%)
Oct 27, 2015 37.25 37.90 36.89 37.67 1,040,202 +0.30(+0.80%)
Oct 26, 2015 38.18 38.78 37.25 37.37 1,688,232 -1.10(-2.86%)
Oct 23, 2015 37.82 38.60 37.50 38.47 2,055,723 +1.38(+3.72%)
Oct 22, 2015 37.60 38.06 35.82 37.09 2,090,041 +0.27(+0.73%)
Oct 21, 2015 39.19 39.50 35.42 36.82 3,105,177 -1.68(-4.36%)
Oct 20, 2015 39.21 41.11 38.10 38.50 6,878,324 +1.09(+2.91%)
Oct 19, 2015 36.75 38.98 36.55 37.41 2,891,515 +0.51(+1.38%)
Oct 16, 2015 37.26 37.60 36.58 36.90 1,215,651 -0.20(-0.54%)
Oct 15, 2015 35.50 37.11 35.44 37.10 1,356,260 +1.50(+4.21%)
Oct 14, 2015 36.25 36.31 34.95 35.60 1,238,916 -0.57(-1.58%)
Oct 13, 2015 36.32 37.88 34.77 36.17 3,128,369 +0.07(+0.19%)
Oct 12, 2015 36.02 36.48 35.75 36.10 1,283,585 +0.74(+2.09%)
Oct 09, 2015 35.10 36.10 34.65 35.36 1,829,072 +0.69(+1.99%)
Oct 08, 2015 34.79 35.77 33.43 34.67 2,677,396 -0.58(-1.65%)
Oct 07, 2015 36.70 36.88 33.66 35.25 3,511,875 -1.15(-3.16%)
Oct 06, 2015 38.01 38.10 35.83 36.40 2,680,619 -1.70(-4.46%)
Oct 05, 2015 37.85 38.97 37.32 38.10 3,231,058 +0.80(+2.14%)
Oct 02, 2015 37.15 38.40 37.00 37.30 2,106,891 -0.75(-1.97%)
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.