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 28, 2017 6.320 6.390 6.200 6.210 8,055,260 -0.17(-2.66%)
Feb 27, 2017 6.150 6.480 6.050 6.380 12,307,031 +0.23(+3.74%)
Feb 24, 2017 5.970 6.170 5.750 6.150 16,425,922 +0.08(+1.32%)
Feb 23, 2017 5.920 6.090 5.720 6.070 14,387,026 +0.19(+3.23%)
Feb 22, 2017 6.110 6.140 5.800 5.880 12,220,553 -0.16(-2.65%)
Feb 21, 2017 6.000 6.090 5.979 6.040 6,892,816 +0.08(+1.34%)
Feb 17, 2017 5.960 5.960 5.960 0 -0.10(-1.65%)
Feb 16, 2017 5.950 6.130 5.900 6.060 12,376,675 +0.13(+2.19%)
Feb 15, 2017 5.900 5.955 5.860 5.930 6,606,068 +0.07(+1.19%)
Feb 14, 2017 5.750 5.940 5.750 5.860 6,420,348 +0.13(+2.27%)
Feb 13, 2017 5.910 5.910 5.720 5.730 7,009,549 -0.13(-2.22%)
Feb 10, 2017 5.750 5.950 5.750 5.860 5,640,162 +0.09(+1.56%)
Feb 09, 2017 5.810 5.810 5.620 5.770 8,628,881 -0.04(-0.69%)
Feb 08, 2017 5.790 5.830 5.690 5.810 7,985,233 +0.03(+0.52%)
Feb 07, 2017 5.960 6.000 5.750 5.780 8,346,000 -0.17(-2.86%)
Feb 06, 2017 6.060 6.090 5.940 5.950 10,231,037 -0.14(-2.30%)
Feb 03, 2017 6.110 6.150 6.000 6.090 7,914,568 -0.04(-0.65%)
Feb 02, 2017 6.000 6.190 5.910 6.130 13,136,720 +0.19(+3.20%)
Feb 01, 2017 5.980 6.010 5.810 5.940 11,333,282 -0.07(-1.16%)
Jan 31, 2017 5.970 6.040 5.910 6.010 12,587,376 -0.05(-0.83%)
Jan 30, 2017 6.660 5.900 6.060 48,150,012 -1.15(-15.95%)
Jan 27, 2017 7.390 7.390 7.150 7.210 6,570,369 -0.20(-2.70%)
Jan 26, 2017 7.310 7.470 7.300 7.410 8,461,781 +0.11(+1.51%)
Jan 25, 2017 7.260 7.330 7.130 7.300 9,253,399 +0.06(+0.83%)
Jan 24, 2017 7.070 7.290 7.070 7.240 11,382,089 +0.14(+1.97%)
Jan 23, 2017 7.140 7.200 7.020 7.100 6,868,018 -0.03(-0.42%)
Jan 20, 2017 7.070 7.140 6.970 7.130 9,999,788 +0.08(+1.13%)
Jan 19, 2017 7.200 7.260 7.010 7.050 10,719,722 -0.19(-2.62%)
Jan 18, 2017 7.360 7.370 7.120 7.240 11,655,936 -0.13(-1.76%)
Jan 17, 2017 7.420 7.590 7.330 7.370 11,485,366 -0.07(-0.94%)
Jan 13, 2017 7.440 7.440 7.440 0 -0.02(-0.27%)
Jan 12, 2017 7.470 7.490 7.310 7.460 11,397,534 +0.00(+0.00%)
Jan 11, 2017 7.380 7.470 7.310 7.460 11,128,521 +0.13(+1.77%)
Jan 10, 2017 7.740 7.740 7.300 7.330 21,901,120 -0.46(-5.91%)
Jan 09, 2017 7.970 8.040 7.760 7.790 8,700,742 -0.11(-1.39%)
Jan 06, 2017 7.890 8.030 7.710 7.900 12,272,683 +0.04(+0.51%)
Jan 05, 2017 8.200 8.230 7.840 7.860 20,708,132 -0.26(-3.20%)
Jan 04, 2017 7.950 8.400 7.950 8.120 21,866,354 +0.18(+2.27%)
Jan 03, 2017 7.440 8.060 7.400 7.940 18,487,684 +0.62(+8.47%)
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.