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 (%)
Feb 28, 2019 5.900 6.050 5.680 5.920 22,401,512 -0.95(-13.83%)
Feb 27, 2019 6.700 6.960 6.630 6.870 17,493,968 +0.26(+3.93%)
Feb 26, 2019 6.500 6.720 6.410 6.610 8,328,758 +0.05(+0.76%)
Feb 25, 2019 6.720 6.820 6.560 6.560 7,363,816 -0.14(-2.09%)
Feb 22, 2019 6.510 6.730 6.360 6.700 4,749,400 +0.07(+1.06%)
Feb 21, 2019 6.650 6.690 6.550 6.630 4,222,499 -0.01(-0.15%)
Feb 20, 2019 6.400 6.710 6.390 6.640 6,329,069 +0.26(+4.08%)
Feb 19, 2019 6.380 6.540 6.360 6.380 4,038,992 -0.03(-0.47%)
Feb 15, 2019 6.510 6.510 6.390 6.410 3,195,700 -0.06(-0.93%)
Feb 14, 2019 6.400 6.550 6.240 6.470 3,981,907 +0.02(+0.31%)
Feb 13, 2019 6.670 6.700 6.430 6.450 4,860,385 -0.22(-3.30%)
Feb 12, 2019 6.700 6.730 6.610 6.670 3,849,026 +0.01(+0.15%)
Feb 11, 2019 6.510 6.690 6.450 6.660 4,946,708 +0.17(+2.62%)
Feb 08, 2019 6.390 6.510 6.340 6.490 3,004,400 +0.04(+0.62%)
Feb 07, 2019 6.380 6.480 6.260 6.450 3,198,083 +0.02(+0.31%)
Feb 06, 2019 6.360 6.480 6.210 6.430 4,831,470 +0.08(+1.26%)
Feb 05, 2019 6.150 6.500 6.110 6.350 9,901,626 +0.18(+2.92%)
Feb 04, 2019 6.210 6.250 6.130 6.170 2,543,827 -0.03(-0.48%)
Feb 01, 2019 6.180 6.230 6.100 6.200 3,117,500 +0.03(+0.49%)
Jan 31, 2019 6.080 6.250 6.080 6.170 4,203,197 +0.07(+1.15%)
Jan 30, 2019 6.110 6.130 5.960 6.100 3,170,651 +0.10(+1.67%)
Jan 29, 2019 6.190 6.200 5.980 6.000 2,460,765 -0.18(-2.91%)
Jan 28, 2019 6.130 6.270 6.090 6.180 2,515,842 -0.04(-0.64%)
Jan 25, 2019 6.230 6.280 6.120 6.220 2,732,100 +0.03(+0.48%)
Jan 24, 2019 6.060 6.270 6.050 6.190 3,064,949 +0.14(+2.31%)
Jan 23, 2019 6.080 6.150 6.000 6.050 2,157,544 -0.01(-0.17%)
Jan 22, 2019 6.020 6.140 5.970 6.060 3,737,091 +0.01(+0.17%)
Jan 18, 2019 6.130 6.190 6.020 6.050 4,695,200 -0.06(-0.98%)
Jan 17, 2019 5.980 6.120 5.940 6.110 3,552,331 +0.08(+1.33%)
Jan 16, 2019 6.060 6.150 6.010 6.030 3,599,990 -0.03(-0.50%)
Jan 15, 2019 5.910 6.070 5.870 6.060 3,917,004 +0.15(+2.54%)
Jan 14, 2019 5.920 5.990 5.820 5.910 3,430,181 -0.08(-1.34%)
Jan 11, 2019 5.700 6.110 5.660 5.990 6,639,100 +0.27(+4.72%)
Jan 10, 2019 5.630 5.730 5.560 5.720 2,386,091 +0.04(+0.70%)
Jan 09, 2019 5.700 5.810 5.630 5.680 3,984,936 +0.00(+0.00%)
Jan 08, 2019 5.600 5.710 5.520 5.680 4,504,488 +0.11(+1.97%)
Jan 07, 2019 5.480 5.570 5.390 5.570 4,941,823 +0.14(+2.58%)
Jan 04, 2019 5.330 5.560 5.300 5.430 5,545,900 +0.25(+4.83%)
Jan 03, 2019 5.300 5.380 5.140 5.180 4,909,408 -0.14(-2.63%)
Jan 02, 2019 4.870 5.430 4.810 5.320 5,689,112 +0.35(+7.04%)
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.