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, 2020 6.450 6.520 6.360 6.360 3,657,196 -0.07(-1.09%)
Aug 28, 2020 6.480 6.486 6.390 6.430 3,135,600 -0.02(-0.31%)
Aug 27, 2020 6.450 6.520 6.410 6.450 4,012,002 +0.02(+0.31%)
Aug 26, 2020 6.440 6.470 6.000 6.430 4,022,850 -0.03(-0.46%)
Aug 25, 2020 6.370 6.530 6.320 6.460 4,309,659 +0.09(+1.41%)
Aug 24, 2020 6.350 6.410 6.340 6.370 3,267,970 +0.02(+0.31%)
Aug 21, 2020 6.370 6.370 6.310 6.350 2,313,600 -0.01(-0.16%)
Aug 20, 2020 6.380 6.410 6.340 6.360 2,052,722 -0.02(-0.31%)
Aug 19, 2020 6.390 6.430 6.360 6.380 2,043,870 +0.01(+0.16%)
Aug 18, 2020 6.320 6.410 6.300 6.370 2,778,986 +0.02(+0.31%)
Aug 17, 2020 6.330 6.360 6.290 6.350 2,721,709 +0.01(+0.16%)
Aug 14, 2020 6.340 6.380 6.320 6.340 2,205,100 +0.00(+0.00%)
Aug 13, 2020 6.350 6.360 6.310 6.340 2,689,723 +0.01(+0.16%)
Aug 12, 2020 6.330 6.370 6.310 6.330 3,389,430 -0.01(-0.16%)
Aug 11, 2020 6.390 6.400 6.310 6.340 3,802,115 -0.03(-0.47%)
Aug 10, 2020 6.440 6.460 6.350 6.370 6,831,900 -0.10(-1.55%)
Aug 07, 2020 6.390 6.508 6.350 6.470 4,446,700 -0.01(-0.15%)
Aug 06, 2020 6.410 6.520 6.360 6.480 5,564,541 +0.07(+1.09%)
Aug 05, 2020 6.390 6.550 6.320 6.410 12,635,586 +0.00(+0.00%)
Aug 04, 2020 6.470 6.490 6.400 6.410 12,527,507 -0.07(-1.08%)
Aug 03, 2020 6.540 6.540 6.450 6.480 3,727,481 -0.06(-0.92%)
Jul 31, 2020 6.470 6.570 6.470 6.540 3,737,200 +0.07(+1.08%)
Jul 30, 2020 6.500 6.520 6.430 6.470 9,811,152 -0.19(-2.85%)
Jul 29, 2020 6.770 6.800 6.600 6.660 7,409,942 -0.12(-1.77%)
Jul 28, 2020 6.790 6.810 6.720 6.780 3,290,288 -0.01(-0.15%)
Jul 27, 2020 6.800 6.850 6.750 6.790 4,955,133 -0.01(-0.15%)
Jul 24, 2020 6.820 6.840 6.720 6.800 5,667,800 -0.07(-1.02%)
Jul 23, 2020 6.720 6.870 6.600 6.870 20,919,978 +0.16(+2.38%)
Jul 22, 2020 6.780 6.805 6.700 6.710 6,929,770 -0.07(-1.03%)
Jul 21, 2020 6.750 6.790 6.710 6.780 2,715,278 +0.06(+0.89%)
Jul 20, 2020 6.730 6.790 6.700 6.720 2,931,773 -0.03(-0.44%)
Jul 17, 2020 6.890 6.905 6.640 6.750 11,227,300 -0.15(-2.17%)
Jul 16, 2020 6.900 6.950 6.820 6.900 10,392,355 -0.04(-0.58%)
Jul 15, 2020 6.850 6.950 6.800 6.940 10,823,143 +0.10(+1.46%)
Jul 14, 2020 6.850 6.860 6.720 6.840 8,194,421 +0.21(+3.17%)
Jul 13, 2020 6.830 6.850 6.630 6.630 4,795,210 -0.18(-2.64%)
Jul 10, 2020 6.810 6.840 6.605 6.810 15,028,500 +0.10(+1.49%)
Jul 09, 2020 6.270 6.710 6.180 6.710 20,416,080 +0.48(+7.70%)
Jul 08, 2020 6.210 6.240 6.160 6.230 6,520,056 +0.02(+0.32%)
Jul 07, 2020 6.350 6.520 6.140 6.210 6,212,527 -0.19(-2.97%)
Jul 06, 2020 6.260 6.420 6.220 6.400 6,570,482 +0.11(+1.75%)
Jul 02, 2020 6.360 6.370 6.240 6.290 3,056,800 -0.06(-0.94%)
Jul 01, 2020 6.420 6.435 6.320 6.350 3,601,106 -0.11(-1.70%)
Jun 30, 2020 6.430 6.500 6.420 6.460 5,818,359 -0.01(-0.15%)
Jun 29, 2020 6.360 6.470 6.340 6.470 3,854,740 +0.12(+1.89%)
Jun 26, 2020 6.360 6.380 6.320 6.350 8,737,900 -0.05(-0.78%)
Jun 25, 2020 6.350 6.430 6.320 6.400 2,897,660 +0.05(+0.79%)
Jun 24, 2020 6.360 6.398 6.330 6.350 6,490,379 -0.05(-0.78%)
Jun 23, 2020 6.380 6.440 6.330 6.400 4,854,456 +0.03(+0.47%)
Jun 22, 2020 6.370 6.450 6.335 6.370 7,222,271 -0.01(-0.16%)
Jun 19, 2020 6.210 6.520 6.170 6.380 10,623,300 +0.20(+3.24%)
Jun 18, 2020 6.220 6.250 6.160 6.180 3,997,474 -0.08(-1.28%)
Jun 17, 2020 6.320 6.330 6.250 6.260 6,079,379 -0.07(-1.11%)
Jun 16, 2020 6.300 6.360 6.250 6.330 5,898,481 +0.11(+1.77%)
Jun 15, 2020 6.070 6.240 6.060 6.220 4,322,570 +0.11(+1.80%)
Jun 12, 2020 6.160 6.165 6.060 6.110 6,734,500 -0.01(-0.16%)
Jun 11, 2020 6.110 6.200 6.100 6.120 4,035,596 -0.07(-1.13%)
Jun 10, 2020 6.150 6.200 6.100 6.190 3,910,888 +0.04(+0.65%)
Jun 09, 2020 6.300 6.330 6.150 6.150 7,322,784 -0.16(-2.54%)
Jun 08, 2020 6.250 6.450 6.160 6.310 6,399,148 +0.07(+1.12%)
Jun 05, 2020 6.240 6.360 6.200 6.240 6,646,000 +0.01(+0.16%)
Jun 04, 2020 6.300 6.300 6.100 6.230 7,257,939 -0.03(-0.48%)
Jun 03, 2020 6.350 6.350 6.170 6.260 6,866,064 -0.02(-0.32%)
Jun 02, 2020 6.420 6.440 6.270 6.280 5,849,059 -0.14(-2.18%)
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.