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 (%)
Jun 30, 2016 12.01 12.27 11.70 12.22 7,840,573 +0.09(+0.74%)
Jun 29, 2016 12.20 12.23 11.65 12.13 8,058,978 +0.13(+1.08%)
Jun 28, 2016 12.25 12.43 11.80 12.00 10,138,572 +0.11(+0.93%)
Jun 27, 2016 12.60 12.65 11.85 11.89 10,066,095 -0.82(-6.45%)
Jun 24, 2016 12.50 13.04 12.50 12.71 13,667,509 -0.58(-4.36%)
Jun 23, 2016 12.95 13.39 12.81 13.29 10,269,505 +0.50(+3.91%)
Jun 22, 2016 13.40 13.41 12.72 12.79 11,637,878 -0.71(-5.26%)
Jun 21, 2016 13.25 13.58 13.24 13.50 6,500,638 +0.32(+2.43%)
Jun 20, 2016 13.07 13.56 13.05 13.18 6,958,376 +0.35(+2.73%)
Jun 17, 2016 12.73 13.00 12.66 12.83 10,055,505 +0.12(+0.94%)
Jun 16, 2016 13.14 13.21 12.36 12.71 11,435,004 -0.53(-4.00%)
Jun 15, 2016 13.10 13.57 13.08 13.24 8,196,325 +0.23(+1.77%)
Jun 14, 2016 13.70 13.83 12.97 13.01 12,947,075 -0.81(-5.86%)
Jun 13, 2016 14.06 14.32 13.79 13.82 4,965,612 -0.28(-1.99%)
Jun 10, 2016 14.41 14.42 14.00 14.10 7,253,741 -0.45(-3.09%)
Jun 09, 2016 14.34 14.67 14.18 14.55 8,276,848 +0.45(+3.19%)
Jun 08, 2016 14.26 14.50 14.08 14.10 5,347,535 -0.21(-1.47%)
Jun 07, 2016 14.30 14.44 14.21 14.31 4,925,656 -0.05(-0.35%)
Jun 06, 2016 14.48 14.60 14.17 14.36 8,935,600 -0.27(-1.85%)
Jun 03, 2016 14.56 14.75 14.44 14.63 3,722,954 -0.13(-0.88%)
Jun 02, 2016 14.30 14.79 14.26 14.76 4,774,104 +0.25(+1.72%)
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.