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 (%)
Jul 31, 2017 5.240 5.260 5.100 5.160 4,103,803 -0.06(-1.15%)
Jul 28, 2017 5.230 5.320 5.210 5.220 3,845,818 -0.05(-0.95%)
Jul 27, 2017 5.420 5.420 5.170 5.270 8,687,113 -0.13(-2.41%)
Jul 26, 2017 5.710 5.755 5.390 5.400 7,819,266 -0.37(-6.41%)
Jul 25, 2017 5.600 5.790 5.590 5.770 4,092,307 +0.14(+2.49%)
Jul 24, 2017 5.620 5.670 5.520 5.630 3,409,414 +0.02(+0.36%)
Jul 21, 2017 5.780 5.810 5.590 5.610 3,641,499 -0.15(-2.60%)
Jul 20, 2017 5.750 5.840 5.720 5.760 3,269,535 -0.01(-0.17%)
Jul 19, 2017 5.670 5.780 5.620 5.770 3,038,528 +0.10(+1.76%)
Jul 18, 2017 5.710 5.770 5.510 5.670 7,603,381 -0.05(-0.87%)
Jul 17, 2017 5.760 5.940 5.670 5.720 5,087,508 -0.05(-0.87%)
Jul 14, 2017 5.670 5.770 5.550 5.770 4,713,238 +0.08(+1.41%)
Jul 13, 2017 5.320 5.785 5.300 5.690 10,632,157 +0.33(+6.16%)
Jul 12, 2017 5.240 5.430 5.222 5.360 6,701,180 +0.12(+2.29%)
Jul 11, 2017 5.170 5.240 5.120 5.240 4,662,025 +0.01(+0.19%)
Jul 10, 2017 5.260 5.300 5.150 5.230 4,609,430 -0.01(-0.19%)
Jul 07, 2017 5.230 5.340 5.180 5.240 3,904,245 +0.02(+0.38%)
Jul 06, 2017 5.310 5.370 5.200 5.220 5,461,162 -0.10(-1.88%)
Jul 05, 2017 5.310 5.360 5.210 5.320 4,726,033 +0.00(+0.00%)
Jul 03, 2017 5.380 5.250 5.320 2,561,120 +0.01(+0.19%)
Jun 30, 2017 5.400 5.400 5.230 5.310 5,125,491 -0.09(-1.67%)
Jun 29, 2017 5.320 5.460 5.260 5.400 4,956,925 +0.10(+1.89%)
Jun 28, 2017 5.330 5.470 5.270 5.300 4,840,410 -0.01(-0.19%)
Jun 27, 2017 5.460 5.580 5.290 5.310 7,330,282 -0.13(-2.39%)
Jun 26, 2017 5.190 5.500 5.130 5.440 10,918,155 +0.28(+5.43%)
Jun 23, 2017 5.160 5.170 5.020 5.160 20,386,504 +0.07(+1.38%)
Jun 22, 2017 4.980 5.150 4.900 5.090 6,166,375 +0.10(+2.00%)
Jun 21, 2017 5.010 5.090 4.970 4.990 5,686,357 -0.03(-0.60%)
Jun 20, 2017 5.110 5.200 5.000 5.020 5,092,769 -0.13(-2.52%)
Jun 19, 2017 5.100 5.160 5.000 5.150 4,516,968 +0.09(+1.78%)
Jun 16, 2017 5.090 5.120 4.990 5.060 7,144,522 -0.05(-0.98%)
Jun 15, 2017 5.120 5.170 5.080 5.110 3,631,872 -0.03(-0.58%)
Jun 14, 2017 5.220 5.260 5.120 5.140 4,436,751 -0.08(-1.53%)
Jun 13, 2017 5.250 5.290 5.169 5.220 3,745,942 -0.02(-0.38%)
Jun 12, 2017 5.150 5.310 5.140 5.240 5,548,159 +0.09(+1.75%)
Jun 09, 2017 5.330 5.350 5.120 5.150 7,796,820 -0.17(-3.20%)
Jun 08, 2017 5.290 5.410 5.230 5.320 4,638,631 +0.06(+1.14%)
Jun 07, 2017 5.400 5.490 5.235 5.260 6,378,070 -0.08(-1.50%)
Jun 06, 2017 5.270 5.440 5.270 5.340 4,446,995 -0.08(-1.48%)
Jun 05, 2017 5.470 5.510 5.375 5.420 4,553,417 -0.09(-1.63%)
Jun 02, 2017 5.550 5.550 5.420 5.510 5,759,957 -0.06(-1.08%)
Jun 01, 2017 5.260 5.700 5.220 5.570 11,897,445 +0.34(+6.50%)
May 31, 2017 5.330 5.350 5.035 5.230 9,614,319 -0.09(-1.69%)
May 30, 2017 5.280 5.430 5.245 5.320 5,996,640 +0.01(+0.19%)
May 26, 2017 5.460 5.490 5.280 5.310 6,423,503 -0.08(-1.48%)
May 25, 2017 5.520 5.545 5.380 5.390 4,962,655 -0.10(-1.82%)
May 24, 2017 5.580 5.635 5.450 5.490 5,914,425 -0.07(-1.26%)
May 23, 2017 5.640 5.680 5.560 5.560 4,168,730 -0.05(-0.89%)
May 22, 2017 5.500 5.690 5.470 5.610 4,298,290 +0.11(+2.00%)
May 19, 2017 5.440 5.550 5.410 5.500 7,156,365 +0.09(+1.66%)
May 18, 2017 5.520 5.610 5.380 5.410 8,786,228 -0.15(-2.70%)
May 17, 2017 5.680 5.719 5.500 5.560 7,321,900 -0.18(-3.14%)
May 16, 2017 5.770 5.870 5.730 5.740 7,315,925 -0.16(-2.71%)
May 15, 2017 5.770 5.950 5.770 5.900 5,255,154 +0.15(+2.61%)
May 12, 2017 5.980 6.000 5.750 5.750 7,159,931 -0.23(-3.85%)
May 11, 2017 6.100 6.110 5.960 5.980 6,172,259 -0.15(-2.45%)
May 10, 2017 6.230 6.250 6.050 6.130 8,503,678 -0.11(-1.76%)
May 09, 2017 6.330 6.350 6.110 6.240 11,157,287 -0.10(-1.58%)
May 08, 2017 6.150 6.550 6.140 6.340 10,198,212 +0.19(+3.09%)
May 05, 2017 6.240 6.250 6.010 6.150 20,674,480 -0.22(-3.45%)
May 04, 2017 6.110 6.800 6.070 6.370 35,057,280 +0.69(+12.15%)
May 03, 2017 5.810 5.860 5.580 5.680 10,705,617 -0.13(-2.24%)
May 02, 2017 5.710 5.835 5.700 5.810 4,248,002 +0.12(+2.11%)
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.