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 29, 2016 12.38 12.38 12.00 12.23 9,936,215 +0.08(+0.66%)
Feb 26, 2016 12.41 12.55 12.14 12.15 7,201,725 -0.11(-0.90%)
Feb 25, 2016 12.17 12.75 12.05 12.26 13,037,195 -0.07(-0.57%)
Feb 24, 2016 12.74 12.74 11.91 12.33 16,889,920 -0.75(-5.73%)
Feb 23, 2016 14.03 14.27 12.97 13.08 40,519,380 -3.44(-20.82%)
Feb 22, 2016 15.95 16.75 15.60 16.52 21,687,804 +0.92(+5.90%)
Feb 19, 2016 15.80 15.96 15.55 15.60 5,837,810 -0.40(-2.50%)
Feb 18, 2016 16.15 16.35 15.61 16.00 5,236,017 +0.11(+0.69%)
Feb 17, 2016 15.20 16.44 14.80 15.89 7,734,824 +0.99(+6.64%)
Feb 16, 2016 14.39 15.09 13.83 14.90 5,080,268 +0.96(+6.89%)
Feb 12, 2016 14.18 13.94 13.94 13.94 4,665,400 +0.16(+1.16%)
Feb 11, 2016 14.00 14.18 12.90 13.78 13,813,691 -0.90(-6.13%)
Feb 10, 2016 14.82 15.88 14.31 14.68 6,314,622 +0.38(+2.66%)
Feb 09, 2016 14.03 15.58 13.99 14.30 6,938,080 -0.08(-0.56%)
Feb 08, 2016 15.42 15.42 14.16 14.38 5,776,854 -1.35(-8.58%)
Feb 05, 2016 16.95 16.96 15.68 15.73 6,141,411 -1.20(-7.09%)
Feb 04, 2016 16.03 17.25 15.98 16.93 5,710,875 +0.89(+5.55%)
Feb 03, 2016 16.45 16.57 15.60 16.04 4,394,535 -0.05(-0.31%)
Feb 02, 2016 16.92 17.04 16.00 16.09 3,802,756 -0.62(-3.71%)
Feb 01, 2016 16.50 17.05 16.02 16.71 4,273,961 +0.11(+0.66%)
Jan 29, 2016 15.79 16.68 15.71 16.60 4,443,408 +0.91(+5.80%)
Jan 28, 2016 16.26 16.64 15.60 15.69 4,190,123 -0.36(-2.24%)
Jan 27, 2016 17.29 17.29 16.01 16.05 5,298,212 -0.72(-4.29%)
Jan 26, 2016 17.33 17.67 16.67 16.77 4,290,727 -0.52(-3.01%)
Jan 25, 2016 18.58 18.72 17.15 17.29 4,020,223 -1.52(-8.08%)
Jan 22, 2016 18.50 19.34 18.21 18.81 3,433,658 +0.62(+3.41%)
Jan 21, 2016 18.58 18.62 17.30 18.19 5,741,339 +0.40(+2.25%)
Jan 20, 2016 16.85 18.28 15.52 17.79 7,857,039 +0.13(+0.74%)
Jan 19, 2016 18.32 18.79 17.25 17.66 4,522,995 -0.31(-1.73%)
Jan 15, 2016 17.57 17.97 17.97 17.97 5,383,800 -0.90(-4.77%)
Jan 14, 2016 19.20 19.42 17.77 18.87 7,263,121 -0.98(-4.94%)
Jan 13, 2016 19.65 20.48 19.17 19.85 5,848,095 +0.22(+1.12%)
Jan 12, 2016 19.36 19.75 18.90 19.63 5,159,115 +0.78(+4.14%)
Jan 11, 2016 21.43 21.62 18.35 18.85 13,849,801 -2.67(-12.41%)
Jan 08, 2016 22.20 22.59 21.36 21.52 6,441,865 +0.02(+0.09%)
Jan 07, 2016 22.16 23.28 20.25 21.50 17,029,844 -1.40(-6.11%)
Jan 06, 2016 23.73 24.18 22.64 22.90 13,662,915 -1.40(-5.76%)
Jan 05, 2016 30.21 30.96 24.03 24.30 30,610,572 -5.46(-18.35%)
Jan 04, 2016 28.65 29.99 28.12 29.76 4,561,049 +0.17(+0.57%)
Dec 31, 2015 29.09 29.59 29.59 29.59 3,725,700 -0.04(-0.13%)
Dec 30, 2015 29.00 29.74 28.74 29.63 3,410,152 +0.28(+0.95%)
Dec 29, 2015 30.50 30.69 29.10 29.35 5,952,816 -0.51(-1.71%)
Dec 28, 2015 30.22 30.65 29.56 29.86 8,005,410 +0.95(+3.29%)
Dec 24, 2015 28.38 28.91 28.91 28.91 1,603,600 +0.28(+0.98%)
Dec 23, 2015 28.92 28.92 28.26 28.63 3,627,037 -0.03(-0.10%)
Dec 22, 2015 29.10 29.20 28.26 28.66 3,488,360 -0.44(-1.51%)
Dec 21, 2015 29.09 29.45 28.03 29.10 7,393,815 +1.37(+4.94%)
Dec 18, 2015 28.13 28.21 27.07 27.73 4,677,884 -0.08(-0.29%)
Dec 17, 2015 29.70 29.75 27.64 27.81 5,671,215 -1.66(-5.63%)
Dec 16, 2015 30.30 30.54 29.05 29.47 3,860,823 -0.37(-1.24%)
Dec 15, 2015 29.05 30.79 28.24 29.84 6,586,887 +0.69(+2.37%)
Dec 14, 2015 29.23 29.75 27.67 29.15 3,686,969 -0.35(-1.19%)
Dec 11, 2015 30.69 30.88 29.23 29.50 4,438,524 -1.27(-4.13%)
Dec 10, 2015 31.31 31.85 30.60 30.77 3,482,344 -0.48(-1.54%)
Dec 09, 2015 32.40 33.35 30.77 31.25 4,638,037 -1.09(-3.37%)
Dec 08, 2015 33.19 33.99 32.28 32.34 5,076,201 -1.76(-5.16%)
Dec 07, 2015 33.99 34.67 32.75 34.10 9,301,606 +0.73(+2.19%)
Dec 04, 2015 30.50 33.37 30.33 33.37 9,524,588 +3.23(+10.72%)
Dec 03, 2015 29.98 30.84 29.46 30.14 6,860,706 +0.77(+2.62%)
Dec 02, 2015 29.30 29.81 28.57 29.37 4,881,077 +0.15(+0.51%)
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.