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 (%)
Dec 30, 2016 7.320 7.320 7.320 0 -0.08(-1.08%)
Dec 29, 2016 7.410 7.490 7.315 7.400 11,092,428 -0.03(-0.40%)
Dec 28, 2016 8.020 8.080 7.350 7.430 18,710,428 -0.40(-5.11%)
Dec 27, 2016 7.350 7.970 7.290 7.830 16,040,418 +0.54(+7.41%)
Dec 23, 2016 7.290 7.290 7.290 0 -0.06(-0.82%)
Dec 22, 2016 7.310 7.420 7.310 7.350 8,883,940 -0.01(-0.14%)
Dec 21, 2016 7.420 7.490 7.300 7.360 11,694,689 -0.08(-1.08%)
Dec 20, 2016 7.500 7.570 7.420 7.440 7,210,253 -0.05(-0.67%)
Dec 19, 2016 7.500 7.550 7.420 7.490 9,054,257 +0.01(+0.13%)
Dec 16, 2016 7.600 7.690 7.420 7.480 13,786,952 -0.11(-1.45%)
Dec 15, 2016 7.500 7.686 7.440 7.590 8,729,264 +0.09(+1.20%)
Dec 14, 2016 7.660 7.670 7.480 7.500 8,863,889 -0.15(-1.96%)
Dec 13, 2016 7.790 7.875 7.620 7.650 7,851,304 -0.08(-1.03%)
Dec 12, 2016 7.800 7.890 7.600 7.730 9,778,184 -0.09(-1.15%)
Dec 09, 2016 7.950 7.990 7.700 7.820 10,916,802 -0.10(-1.26%)
Dec 08, 2016 7.840 7.990 7.760 7.920 10,886,699 -0.05(-0.63%)
Dec 07, 2016 8.210 8.240 7.960 7.970 8,432,445 -0.01(-0.13%)
Dec 06, 2016 7.970 8.000 7.810 7.980 11,427,587 -0.05(-0.62%)
Dec 05, 2016 8.180 8.300 7.980 8.030 12,722,613 -0.11(-1.35%)
Dec 02, 2016 8.400 8.450 8.120 8.140 8,951,873 -0.28(-3.33%)
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.