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 (%)
Nov 30, 2017 6.780 6.945 6.740 6.860 4,780,795 +0.12(+1.78%)
Nov 29, 2017 6.780 6.945 6.630 6.740 5,159,583 +0.00(+0.00%)
Nov 28, 2017 6.630 6.740 6.570 6.740 2,799,488 +0.12(+1.81%)
Nov 27, 2017 6.710 6.730 6.550 6.620 4,046,091 -0.09(-1.34%)
Nov 24, 2017 6.690 6.775 6.650 6.710 1,973,286 +0.06(+0.90%)
Nov 22, 2017 6.490 6.740 6.450 6.650 6,209,278 +0.17(+2.62%)
Nov 21, 2017 6.380 6.540 6.370 6.480 4,223,287 +0.11(+1.73%)
Nov 20, 2017 6.250 6.400 6.225 6.370 4,838,663 +0.14(+2.25%)
Nov 17, 2017 6.000 6.280 5.990 6.230 5,313,477 +0.20(+3.32%)
Nov 16, 2017 6.040 6.160 5.995 6.030 4,258,587 -0.10(-1.63%)
Nov 15, 2017 5.920 6.250 5.920 6.130 6,041,631 +0.13(+2.17%)
Nov 14, 2017 5.910 6.020 5.840 6.000 3,461,065 +0.02(+0.33%)
Nov 13, 2017 5.900 6.000 5.820 5.980 3,206,926 +0.05(+0.84%)
Nov 10, 2017 5.810 5.980 5.800 5.930 4,000,717 +0.12(+2.07%)
Nov 09, 2017 5.870 5.930 5.790 5.810 5,867,881 -0.07(-1.19%)
Nov 08, 2017 6.030 6.050 5.860 5.880 4,931,750 -0.19(-3.13%)
Nov 07, 2017 6.110 6.150 6.000 6.070 4,704,965 +0.01(+0.17%)
Nov 06, 2017 6.000 6.090 5.970 6.060 4,557,830 +0.04(+0.66%)
Nov 03, 2017 5.970 6.060 5.950 6.020 4,369,512 +0.05(+0.84%)
Nov 02, 2017 6.080 6.080 5.610 5.970 11,546,253 -0.28(-4.48%)
Nov 01, 2017 6.250 6.380 6.200 6.250 10,533,972 +0.11(+1.79%)
Oct 31, 2017 6.110 6.240 6.110 6.140 5,549,182 +0.04(+0.66%)
Oct 30, 2017 6.040 6.210 6.030 6.100 3,669,655 +0.04(+0.66%)
Oct 27, 2017 6.030 6.160 6.020 6.060 4,573,005 +0.03(+0.50%)
Oct 26, 2017 6.100 6.120 5.960 6.030 3,462,696 -0.08(-1.31%)
Oct 25, 2017 6.100 6.130 5.890 6.110 5,343,427 +0.05(+0.83%)
Oct 24, 2017 6.110 6.220 6.030 6.060 4,739,977 -0.01(-0.16%)
Oct 23, 2017 6.150 6.170 6.040 6.070 3,738,885 -0.05(-0.82%)
Oct 20, 2017 6.220 6.310 6.120 6.120 6,009,412 +0.01(+0.16%)
Oct 19, 2017 6.290 6.350 6.090 6.110 6,682,559 -0.24(-3.78%)
Oct 18, 2017 6.450 6.525 6.320 6.350 5,309,840 -0.07(-1.09%)
Oct 17, 2017 6.540 6.630 6.350 6.420 5,188,753 -0.10(-1.53%)
Oct 16, 2017 6.650 6.740 6.510 6.520 4,408,167 -0.10(-1.51%)
Oct 13, 2017 6.740 6.760 6.610 6.620 3,121,858 -0.07(-1.05%)
Oct 12, 2017 6.560 6.795 6.550 6.690 5,783,541 +0.13(+1.98%)
Oct 11, 2017 6.610 6.630 6.530 6.560 2,498,815 -0.05(-0.76%)
Oct 10, 2017 6.600 6.640 6.500 6.610 3,392,897 +0.02(+0.30%)
Oct 09, 2017 6.520 6.700 6.509 6.590 4,791,719 +0.08(+1.23%)
Oct 06, 2017 6.460 6.570 6.430 6.510 3,247,850 +0.05(+0.77%)
Oct 05, 2017 6.530 6.600 6.400 6.460 5,360,553 -0.06(-0.92%)
Oct 04, 2017 6.670 6.718 6.500 6.520 4,888,306 -0.14(-2.10%)
Oct 03, 2017 6.710 6.855 6.560 6.660 9,011,711 -0.24(-3.48%)
Oct 02, 2017 6.940 6.950 6.800 6.900 4,639,988 -0.06(-0.86%)
Sep 29, 2017 6.930 6.980 6.800 6.960 6,067,020 +0.05(+0.72%)
Sep 28, 2017 7.050 7.060 6.800 6.910 6,445,351 -0.07(-1.00%)
Sep 27, 2017 7.090 6.980 10,352,991 +0.41(+6.24%)
Sep 26, 2017 6.440 6.590 6.434 6.570 6,169,862 +0.13(+2.02%)
Sep 25, 2017 6.340 6.570 6.340 6.440 5,322,550 +0.13(+2.06%)
Sep 22, 2017 6.260 6.410 6.230 6.310 3,451,017 +0.02(+0.32%)
Sep 21, 2017 6.290 6.430 6.231 6.290 4,919,446 +0.02(+0.32%)
Sep 20, 2017 6.230 6.350 6.200 6.270 5,801,166 +0.03(+0.48%)
Sep 19, 2017 6.510 6.560 6.210 6.240 7,979,853 -0.32(-4.88%)
Sep 18, 2017 6.610 6.680 6.505 6.560 4,621,959 -0.03(-0.46%)
Sep 15, 2017 6.870 6.870 6.500 6.590 10,684,592 -0.29(-4.22%)
Sep 14, 2017 6.750 6.900 6.570 6.880 10,515,075 +0.23(+3.46%)
Sep 13, 2017 6.220 6.750 6.220 6.650 10,587,562 +0.39(+6.23%)
Sep 12, 2017 6.200 6.470 6.100 6.260 9,435,987 +0.00(+0.00%)
Sep 11, 2017 6.360 6.420 6.200 6.260 6,220,505 -0.03(-0.48%)
Sep 08, 2017 6.640 6.770 6.270 6.290 10,496,752 -0.20(-3.08%)
Sep 07, 2017 6.160 6.780 6.140 6.490 20,994,950 +0.58(+9.81%)
Sep 06, 2017 5.910 6.020 5.840 5.910 3,758,050 +0.04(+0.68%)
Sep 05, 2017 5.800 5.880 5.690 5.870 4,562,690 -0.02(-0.34%)
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.