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 (%)
May 29, 2020 6.490 6.515 6.310 6.340 14,222,500 -0.17(-2.61%)
May 28, 2020 6.600 6.640 6.490 6.510 5,175,495 -0.13(-1.96%)
May 27, 2020 6.500 6.680 6.470 6.640 5,009,294 +0.15(+2.31%)
May 26, 2020 6.470 6.490 6.400 6.490 4,200,823 +0.06(+0.93%)
May 22, 2020 6.500 6.500 6.420 6.430 2,303,000 -0.04(-0.62%)
May 21, 2020 6.480 6.500 6.460 6.470 5,543,425 +0.01(+0.15%)
May 20, 2020 6.490 6.490 6.400 6.460 5,426,263 -0.01(-0.15%)
May 19, 2020 6.470 6.490 6.450 6.470 4,971,997 -0.01(-0.15%)
May 18, 2020 6.520 6.550 6.430 6.480 5,816,822 -0.07(-1.07%)
May 15, 2020 6.520 6.570 6.480 6.550 4,217,800 +0.02(+0.31%)
May 14, 2020 6.490 6.540 6.430 6.530 3,671,417 +0.03(+0.46%)
May 13, 2020 6.580 6.600 6.500 6.500 4,949,964 -0.09(-1.37%)
May 12, 2020 6.630 6.655 6.575 6.590 3,835,182 -0.04(-0.60%)
May 11, 2020 6.680 6.700 6.570 6.630 3,960,318 -0.06(-0.90%)
May 08, 2020 6.720 6.730 6.680 6.690 3,355,700 -0.05(-0.74%)
May 07, 2020 6.810 6.840 6.690 6.740 5,156,736 -0.11(-1.61%)
May 06, 2020 6.850 6.890 6.830 6.850 2,897,616 +0.04(+0.59%)
May 05, 2020 6.880 6.910 6.810 6.810 2,794,637 -0.05(-0.73%)
May 04, 2020 6.810 6.870 6.800 6.860 2,569,412 +0.09(+1.33%)
May 01, 2020 6.730 6.810 6.700 6.770 3,390,300 +0.08(+1.20%)
Apr 30, 2020 6.810 6.850 6.650 6.690 5,404,506 -0.16(-2.34%)
Apr 29, 2020 6.900 6.910 6.790 6.850 3,862,452 -0.02(-0.29%)
Apr 28, 2020 6.840 6.950 6.820 6.870 4,159,707 +0.02(+0.29%)
Apr 27, 2020 6.910 6.960 6.840 6.850 5,617,954 -0.04(-0.58%)
Apr 24, 2020 6.860 6.920 6.830 6.890 4,824,300 +0.03(+0.44%)
Apr 23, 2020 6.790 6.880 6.730 6.860 5,881,720 +0.09(+1.33%)
Apr 22, 2020 6.760 6.840 6.720 6.770 6,719,145 +0.04(+0.59%)
Apr 21, 2020 6.760 6.830 6.715 6.730 8,972,252 +0.00(+0.00%)
Apr 20, 2020 6.680 6.800 6.670 6.730 5,219,781 +0.06(+0.90%)
Apr 17, 2020 6.770 6.800 6.620 6.670 11,784,700 -0.10(-1.48%)
Apr 16, 2020 6.730 6.800 6.730 6.770 6,526,244 +0.01(+0.15%)
Apr 15, 2020 6.770 6.800 6.710 6.760 7,070,387 -0.02(-0.29%)
Apr 14, 2020 6.750 6.800 6.640 6.780 7,296,866 +0.09(+1.35%)
Apr 13, 2020 6.700 6.780 6.630 6.690 7,159,471 -0.06(-0.89%)
Apr 09, 2020 6.580 6.750 6.550 6.750 11,333,300 +0.15(+2.27%)
Apr 08, 2020 6.640 6.680 6.545 6.600 6,056,532 -0.07(-1.05%)
Apr 07, 2020 6.480 6.710 6.480 6.670 9,580,134 +0.17(+2.62%)
Apr 06, 2020 6.450 6.530 6.360 6.500 7,559,325 +0.10(+1.56%)
Apr 03, 2020 6.540 6.650 6.390 6.400 8,153,200 -0.18(-2.74%)
Apr 02, 2020 6.600 6.690 6.530 6.580 6,313,718 -0.04(-0.60%)
Apr 01, 2020 6.570 6.730 6.560 6.620 7,490,920 -0.04(-0.60%)
Mar 31, 2020 6.680 6.790 6.520 6.660 6,812,030 +0.01(+0.15%)
Mar 30, 2020 6.520 6.740 6.485 6.650 9,604,387 +0.19(+2.94%)
Mar 27, 2020 6.480 6.570 6.420 6.460 6,235,100 -0.09(-1.37%)
Mar 26, 2020 6.460 6.605 6.380 6.550 12,065,206 +0.15(+2.34%)
Mar 25, 2020 6.320 6.520 6.230 6.400 7,956,000 +0.05(+0.79%)
Mar 24, 2020 6.290 6.440 6.210 6.350 7,457,337 +0.18(+2.92%)
Mar 23, 2020 6.130 6.420 6.070 6.170 15,908,255 +0.02(+0.33%)
Mar 20, 2020 6.170 6.260 6.010 6.150 11,322,600 +0.06(+0.99%)
Mar 19, 2020 5.950 6.340 5.860 6.090 11,833,216 +0.10(+1.67%)
Mar 18, 2020 6.080 6.300 5.850 5.990 16,913,916 -0.24(-3.85%)
Mar 17, 2020 6.170 6.240 6.010 6.230 12,601,283 +0.01(+0.16%)
Mar 16, 2020 6.000 6.300 5.910 6.220 11,732,131 -0.17(-2.66%)
Mar 13, 2020 6.250 6.390 6.005 6.390 7,976,200 +0.23(+3.73%)
Mar 12, 2020 6.120 6.270 5.960 6.160 15,109,787 -0.08(-1.28%)
Mar 11, 2020 6.350 6.380 6.140 6.240 7,714,297 -0.16(-2.50%)
Mar 10, 2020 6.270 6.460 6.160 6.400 8,508,654 +0.20(+3.23%)
Mar 09, 2020 6.100 6.240 6.000 6.200 12,057,157 -0.02(-0.32%)
Mar 06, 2020 6.220 6.250 6.110 6.220 7,220,800 -0.08(-1.27%)
Mar 05, 2020 6.400 6.450 6.300 6.300 4,585,378 -0.17(-2.63%)
Mar 04, 2020 6.450 6.480 6.340 6.470 4,169,254 +0.07(+1.09%)
Mar 03, 2020 6.470 6.500 6.350 6.400 7,233,188 -0.09(-1.39%)
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.