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 (%)
Apr 30, 2019 5.360 5.430 5.220 5.280 5,229,248 -0.11(-2.04%)
Apr 29, 2019 5.370 5.465 5.340 5.390 2,729,659 +0.03(+0.56%)
Apr 26, 2019 5.310 5.390 5.280 5.360 2,336,400 +0.03(+0.56%)
Apr 25, 2019 5.460 5.485 5.320 5.330 3,824,236 -0.13(-2.38%)
Apr 24, 2019 5.500 5.590 5.460 5.460 2,672,831 -0.04(-0.73%)
Apr 23, 2019 5.430 5.530 5.390 5.500 3,634,947 +0.09(+1.66%)
Apr 22, 2019 5.370 5.460 5.260 5.410 4,201,507 +0.03(+0.56%)
Apr 18, 2019 5.380 5.440 5.330 5.380 3,603,500 +0.00(+0.00%)
Apr 17, 2019 5.520 5.540 5.350 5.380 4,082,302 -0.12(-2.18%)
Apr 16, 2019 5.610 5.630 5.460 5.500 3,686,073 -0.07(-1.26%)
Apr 15, 2019 5.710 5.730 5.410 5.570 6,337,625 -0.14(-2.45%)
Apr 12, 2019 5.830 5.890 5.680 5.710 3,297,100 -0.09(-1.55%)
Apr 11, 2019 5.880 5.920 5.770 5.800 2,570,704 -0.08(-1.36%)
Apr 10, 2019 5.850 5.900 5.800 5.880 2,950,845 +0.04(+0.68%)
Apr 09, 2019 5.930 6.020 5.800 5.840 4,325,680 -0.13(-2.18%)
Apr 08, 2019 5.970 6.010 5.930 5.970 2,414,333 +0.00(+0.00%)
Apr 05, 2019 5.970 6.020 5.900 5.970 2,982,300 +0.00(+0.00%)
Apr 04, 2019 5.970 6.020 5.890 5.970 2,661,997 -0.01(-0.17%)
Apr 03, 2019 5.900 6.020 5.900 5.980 2,902,893 +0.10(+1.70%)
Apr 02, 2019 5.850 5.950 5.821 5.880 3,161,864 +0.03(+0.51%)
Apr 01, 2019 5.940 5.970 5.820 5.850 4,008,713 -0.07(-1.18%)
Mar 29, 2019 5.890 5.945 5.830 5.920 5,209,700 +0.06(+1.02%)
Mar 28, 2019 5.790 5.880 5.730 5.860 2,920,567 +0.06(+1.03%)
Mar 27, 2019 5.810 5.850 5.650 5.800 3,204,823 +0.00(+0.00%)
Mar 26, 2019 5.760 5.900 5.760 5.800 3,213,931 +0.06(+1.05%)
Mar 25, 2019 5.840 5.900 5.670 5.740 4,608,406 -0.09(-1.54%)
Mar 22, 2019 6.050 6.063 5.810 5.830 4,151,300 -0.23(-3.80%)
Mar 21, 2019 5.970 6.090 5.935 6.060 5,303,748 +0.08(+1.34%)
Mar 20, 2019 5.920 6.080 5.910 5.980 5,230,357 +0.05(+0.84%)
Mar 19, 2019 5.910 5.980 5.860 5.930 2,739,570 +0.03(+0.51%)
Mar 18, 2019 5.870 5.950 5.830 5.900 3,710,625 +0.00(+0.00%)
Mar 15, 2019 5.880 5.910 5.820 5.900 4,166,100 +0.03(+0.51%)
Mar 14, 2019 5.890 5.970 5.850 5.870 2,996,796 -0.05(-0.84%)
Mar 13, 2019 5.870 5.920 5.780 5.920 3,851,571 +0.07(+1.20%)
Mar 12, 2019 5.900 5.960 5.800 5.850 3,326,108 -0.05(-0.85%)
Mar 11, 2019 5.670 5.920 5.670 5.900 5,862,105 +0.22(+3.87%)
Mar 08, 2019 5.700 5.760 5.590 5.680 4,825,200 -0.07(-1.22%)
Mar 07, 2019 6.030 6.110 5.700 5.750 7,456,355 -0.28(-4.64%)
Mar 06, 2019 5.950 6.200 5.950 6.030 7,496,300 +0.11(+1.86%)
Mar 05, 2019 5.940 6.030 5.870 5.920 5,984,866 -0.02(-0.34%)
Mar 04, 2019 6.180 6.220 5.880 5.940 8,744,007 -0.20(-3.26%)
Mar 01, 2019 5.990 6.230 5.960 6.140 9,606,300 +0.22(+3.72%)
Feb 28, 2019 5.900 6.050 5.680 5.920 22,401,512 -0.95(-13.83%)
Feb 27, 2019 6.700 6.960 6.630 6.870 17,493,968 +0.26(+3.93%)
Feb 26, 2019 6.500 6.720 6.410 6.610 8,328,758 +0.05(+0.76%)
Feb 25, 2019 6.720 6.820 6.560 6.560 7,363,816 -0.14(-2.09%)
Feb 22, 2019 6.510 6.730 6.360 6.700 4,749,400 +0.07(+1.06%)
Feb 21, 2019 6.650 6.690 6.550 6.630 4,222,499 -0.01(-0.15%)
Feb 20, 2019 6.400 6.710 6.390 6.640 6,329,069 +0.26(+4.08%)
Feb 19, 2019 6.380 6.540 6.360 6.380 4,038,992 -0.03(-0.47%)
Feb 15, 2019 6.510 6.510 6.390 6.410 3,195,700 -0.06(-0.93%)
Feb 14, 2019 6.400 6.550 6.240 6.470 3,981,907 +0.02(+0.31%)
Feb 13, 2019 6.670 6.700 6.430 6.450 4,860,385 -0.22(-3.30%)
Feb 12, 2019 6.700 6.730 6.610 6.670 3,849,026 +0.01(+0.15%)
Feb 11, 2019 6.510 6.690 6.450 6.660 4,946,708 +0.17(+2.62%)
Feb 08, 2019 6.390 6.510 6.340 6.490 3,004,400 +0.04(+0.62%)
Feb 07, 2019 6.380 6.480 6.260 6.450 3,198,083 +0.02(+0.31%)
Feb 06, 2019 6.360 6.480 6.210 6.430 4,831,470 +0.08(+1.26%)
Feb 05, 2019 6.150 6.500 6.110 6.350 9,901,626 +0.18(+2.92%)
Feb 04, 2019 6.210 6.250 6.130 6.170 2,543,827 -0.03(-0.48%)
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.