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 (%)
May 31, 2018 5.400 5.510 5.370 5.430 2,216,096 +0.04(+0.74%)
May 30, 2018 5.430 5.490 5.360 5.390 2,404,838 -0.01(-0.19%)
May 29, 2018 5.480 5.500 5.240 5.400 3,414,934 -0.11(-2.00%)
May 25, 2018 5.510 5.510 5.510 0 +0.26(+4.95%)
May 24, 2018 5.210 5.270 5.170 5.250 3,949,414 +0.03(+0.57%)
May 23, 2018 5.230 5.280 5.160 5.220 2,645,123 -0.01(-0.19%)
May 22, 2018 5.250 5.300 5.220 5.230 1,788,545 -0.02(-0.38%)
May 21, 2018 5.210 5.270 5.180 5.250 2,120,499 +0.06(+1.16%)
May 18, 2018 5.210 5.210 5.150 5.190 2,132,637 +0.00(+0.00%)
May 17, 2018 5.210 5.280 5.170 5.190 2,247,520 -0.01(-0.19%)
May 16, 2018 5.180 5.320 5.170 5.200 2,986,842 -0.06(-1.14%)
May 15, 2018 5.140 5.260 5.120 5.260 2,609,009 +0.07(+1.35%)
May 14, 2018 5.230 5.350 5.120 5.190 3,565,008 -0.02(-0.38%)
May 11, 2018 5.290 5.340 5.150 5.210 3,406,983 -0.08(-1.51%)
May 10, 2018 5.340 5.440 5.280 5.290 3,033,671 -0.07(-1.31%)
May 09, 2018 5.060 5.370 5.030 5.360 4,670,156 +0.28(+5.51%)
May 08, 2018 4.960 5.120 4.920 5.080 4,148,805 +0.10(+2.01%)
May 07, 2018 4.970 4.990 4.870 4.980 4,905,243 +0.03(+0.61%)
May 04, 2018 4.890 5.015 4.830 4.950 5,260,398 +0.11(+2.27%)
May 03, 2018 5.220 5.270 4.830 4.840 14,756,211 -0.66(-12.00%)
May 02, 2018 5.510 5.750 5.440 5.500 8,914,251 +0.00(+0.00%)
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.