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, 2016 8.310 8.430 8.265 8.360 7,482,729 +0.08(+0.97%)
Nov 29, 2016 8.450 8.490 8.200 8.280 8,460,175 -0.12(-1.43%)
Nov 28, 2016 8.500 8.540 8.365 8.400 6,670,642 -0.11(-1.29%)
Nov 25, 2016 8.690 8.730 8.480 8.510 4,276,339 -0.17(-1.96%)
Nov 23, 2016 8.680 8.680 8.680 0 +0.10(+1.17%)
Nov 22, 2016 8.750 8.780 8.371 8.580 14,069,023 -0.11(-1.27%)
Nov 21, 2016 8.760 9.050 8.660 8.690 11,141,310 -0.06(-0.69%)
Nov 18, 2016 8.750 8.830 8.620 8.750 8,202,044 -0.07(-0.79%)
Nov 17, 2016 9.420 9.420 8.730 8.820 15,428,904 -0.64(-6.77%)
Nov 16, 2016 9.730 9.750 9.400 9.460 8,087,939 -0.10(-1.05%)
Nov 15, 2016 9.590 9.610 9.430 9.560 5,758,116 +0.14(+1.49%)
Nov 14, 2016 9.480 9.630 9.330 9.420 7,976,726 +0.20(+2.17%)
Nov 11, 2016 8.970 9.305 8.680 9.220 10,533,702 +0.36(+4.06%)
Nov 10, 2016 8.550 9.275 8.400 8.860 25,187,868 +0.31(+3.63%)
Nov 09, 2016 8.430 8.650 8.325 8.550 14,220,667 -0.15(-1.72%)
Nov 08, 2016 8.560 8.780 8.470 8.700 9,233,626 +0.01(+0.12%)
Nov 07, 2016 8.900 8.930 8.530 8.690 11,293,880 -0.02(-0.23%)
Nov 04, 2016 8.510 9.000 8.390 8.710 19,301,072 +0.20(+2.35%)
Nov 03, 2016 9.170 8.370 8.510 72,911,336 -4.30(-33.57%)
Nov 02, 2016 13.05 13.39 12.67 12.81 22,824,512 -0.25(-1.91%)
Nov 01, 2016 13.22 13.32 12.92 13.06 7,589,357 -0.20(-1.51%)
Oct 31, 2016 13.49 13.52 13.07 13.26 6,833,432 -0.23(-1.70%)
Oct 28, 2016 13.73 14.01 13.47 13.49 7,291,787 -0.29(-2.10%)
Oct 27, 2016 14.26 14.26 13.74 13.78 4,790,705 -0.32(-2.27%)
Oct 26, 2016 13.70 14.19 13.70 14.10 5,968,741 +0.32(+2.32%)
Oct 25, 2016 13.84 13.85 13.63 13.78 4,184,020 -0.07(-0.51%)
Oct 24, 2016 14.20 14.24 13.84 13.85 4,635,992 -0.35(-2.46%)
Oct 21, 2016 14.09 14.26 13.95 14.20 4,714,666 +0.05(+0.35%)
Oct 20, 2016 13.99 14.27 13.92 14.15 5,859,349 +0.09(+0.64%)
Oct 19, 2016 13.54 14.16 13.46 14.06 7,625,882 +0.52(+3.84%)
Oct 18, 2016 13.20 13.58 13.13 13.54 5,368,111 +0.44(+3.36%)
Oct 17, 2016 13.28 13.31 12.98 13.10 4,734,357 +0.00(+0.00%)
Oct 14, 2016 13.38 13.53 13.04 13.10 8,493,139 -0.24(-1.80%)
Oct 13, 2016 13.26 13.48 13.15 13.34 5,894,224 -0.08(-0.60%)
Oct 12, 2016 13.47 13.62 13.22 13.42 6,279,749 -0.07(-0.52%)
Oct 11, 2016 13.93 14.00 13.34 13.49 10,829,623 -0.41(-2.95%)
Oct 10, 2016 14.14 14.19 13.77 13.90 8,871,300 -0.14(-1.00%)
Oct 07, 2016 14.48 14.61 14.00 14.04 10,246,128 -0.57(-3.90%)
Oct 06, 2016 14.90 14.94 14.46 14.61 6,667,942 -0.16(-1.08%)
Oct 05, 2016 14.77 15.05 14.71 14.77 6,467,950 +0.05(+0.34%)
Oct 04, 2016 14.80 15.08 14.70 14.72 5,771,883 -0.06(-0.41%)
Oct 03, 2016 14.88 15.03 14.60 14.78 6,363,223 -0.06(-0.40%)
Sep 30, 2016 15.10 15.19 14.80 14.84 7,999,194 +0.02(+0.13%)
Sep 29, 2016 15.79 15.81 14.78 14.82 24,405,216 -1.88(-11.26%)
Sep 28, 2016 16.58 16.79 16.42 16.70 4,132,220 +0.17(+1.03%)
Sep 27, 2016 16.53 16.82 16.21 16.53 5,802,076 +0.05(+0.30%)
Sep 26, 2016 16.83 16.97 16.32 16.48 6,751,452 -0.50(-2.94%)
Sep 23, 2016 16.74 17.18 16.73 16.98 8,349,806 +0.22(+1.31%)
Sep 22, 2016 16.50 16.85 16.41 16.76 7,687,864 +0.49(+3.01%)
Sep 21, 2016 16.05 16.37 15.85 16.27 5,861,488 +0.33(+2.07%)
Sep 20, 2016 16.26 16.30 15.80 15.94 6,065,975 -0.37(-2.27%)
Sep 19, 2016 16.09 16.76 16.09 16.31 11,914,993 +0.36(+2.26%)
Sep 16, 2016 15.90 16.10 15.73 15.95 11,588,897 -0.08(-0.50%)
Sep 15, 2016 14.84 16.05 14.84 16.03 15,552,479 +1.27(+8.60%)
Sep 14, 2016 14.70 14.92 14.65 14.76 5,352,990 +0.06(+0.41%)
Sep 13, 2016 14.80 15.00 14.60 14.70 6,938,665 -0.15(-1.01%)
Sep 12, 2016 14.40 15.14 14.35 14.85 7,854,381 +0.28(+1.92%)
Sep 09, 2016 14.63 14.82 14.42 14.57 8,148,386 -0.15(-1.02%)
Sep 08, 2016 14.66 14.84 14.46 14.72 7,910,324 -0.08(-0.54%)
Sep 07, 2016 15.00 15.38 14.69 14.80 11,747,589 -0.31(-2.05%)
Sep 06, 2016 15.04 15.35 14.92 15.11 7,805,890 +0.15(+1.00%)
Sep 02, 2016 15.02 14.96 14.96 14.96 5,784,700 +0.01(+0.07%)
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.