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 (%)
Jan 31, 2019 6.080 6.250 6.080 6.170 4,203,197 +0.07(+1.15%)
Jan 30, 2019 6.110 6.130 5.960 6.100 3,170,651 +0.10(+1.67%)
Jan 29, 2019 6.190 6.200 5.980 6.000 2,460,765 -0.18(-2.91%)
Jan 28, 2019 6.130 6.270 6.090 6.180 2,515,842 -0.04(-0.64%)
Jan 25, 2019 6.230 6.280 6.120 6.220 2,732,100 +0.03(+0.48%)
Jan 24, 2019 6.060 6.270 6.050 6.190 3,064,949 +0.14(+2.31%)
Jan 23, 2019 6.080 6.150 6.000 6.050 2,157,544 -0.01(-0.17%)
Jan 22, 2019 6.020 6.140 5.970 6.060 3,737,091 +0.01(+0.17%)
Jan 18, 2019 6.130 6.190 6.020 6.050 4,695,200 -0.06(-0.98%)
Jan 17, 2019 5.980 6.120 5.940 6.110 3,552,331 +0.08(+1.33%)
Jan 16, 2019 6.060 6.150 6.010 6.030 3,599,990 -0.03(-0.50%)
Jan 15, 2019 5.910 6.070 5.870 6.060 3,917,004 +0.15(+2.54%)
Jan 14, 2019 5.920 5.990 5.820 5.910 3,430,181 -0.08(-1.34%)
Jan 11, 2019 5.700 6.110 5.660 5.990 6,639,100 +0.27(+4.72%)
Jan 10, 2019 5.630 5.730 5.560 5.720 2,386,091 +0.04(+0.70%)
Jan 09, 2019 5.700 5.810 5.630 5.680 3,984,936 +0.00(+0.00%)
Jan 08, 2019 5.600 5.710 5.520 5.680 4,504,488 +0.11(+1.97%)
Jan 07, 2019 5.480 5.570 5.390 5.570 4,941,823 +0.14(+2.58%)
Jan 04, 2019 5.330 5.560 5.300 5.430 5,545,900 +0.25(+4.83%)
Jan 03, 2019 5.300 5.380 5.140 5.180 4,909,408 -0.14(-2.63%)
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.