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, 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%)
Oct 01, 2015 37.24 38.53 36.31 38.05 2,505,320 +0.36(+0.96%)
Sep 30, 2015 35.59 37.69 34.71 37.69 5,894,012 +2.39(+6.77%)
Sep 29, 2015 36.04 36.27 34.26 35.30 2,649,610 -0.75(-2.08%)
Sep 28, 2015 36.92 37.16 35.26 36.05 2,801,530 -1.55(-4.12%)
Sep 25, 2015 39.70 40.24 37.30 37.60 3,207,403 -1.19(-3.07%)
Sep 24, 2015 38.30 38.95 37.00 38.79 2,763,985 -0.32(-0.82%)
Sep 23, 2015 39.93 40.37 38.65 39.11 3,033,347 -0.38(-0.96%)
Sep 22, 2015 36.99 39.89 36.73 39.49 5,294,334 +1.40(+3.68%)
Sep 21, 2015 41.75 41.92 37.75 38.09 8,256,593 -2.63(-6.46%)
Sep 18, 2015 39.25 42.04 38.60 40.72 13,693,417 +0.84(+2.11%)
Sep 17, 2015 36.46 40.90 36.10 39.88 18,227,356 +2.78(+7.49%)
Sep 16, 2015 34.61 38.45 33.85 37.10 10,116,825 +4.06(+12.29%)
Sep 15, 2015 33.25 33.99 32.41 33.04 5,217,469 +1.04(+3.25%)
Sep 14, 2015 33.13 33.20 31.71 32.00 2,212,978 -0.40(-1.23%)
Sep 11, 2015 33.80 34.00 31.29 32.40 4,948,328 -1.83(-5.35%)
Sep 10, 2015 35.56 35.99 33.80 34.23 3,041,643 -1.72(-4.78%)
Sep 09, 2015 36.69 37.39 35.31 35.95 4,584,143 +0.49(+1.38%)
Sep 08, 2015 34.73 35.89 34.10 35.46 6,699,463 +3.58(+11.23%)
Sep 04, 2015 32.25 31.88 31.88 31.88 1,795,900 -1.17(-3.54%)
Sep 03, 2015 33.60 34.25 32.52 33.05 2,058,273 -0.52(-1.55%)
Sep 02, 2015 33.41 33.60 32.68 33.57 1,773,564 +0.68(+2.07%)
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.