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 29, 2016 18.19 18.28 17.75 18.25 7,937,903 +0.15(+0.83%)
Apr 28, 2016 18.50 18.85 17.92 18.10 8,976,940 +0.22(+1.23%)
Apr 27, 2016 17.25 17.95 17.13 17.88 8,222,702 +0.49(+2.82%)
Apr 26, 2016 17.41 17.50 17.16 17.39 4,457,058 -0.02(-0.11%)
Apr 25, 2016 17.51 17.78 16.95 17.41 7,059,614 -0.17(-0.97%)
Apr 22, 2016 17.35 17.65 17.21 17.58 4,610,258 +0.12(+0.69%)
Apr 21, 2016 17.99 18.28 17.11 17.46 7,682,841 -0.23(-1.30%)
Apr 20, 2016 17.42 18.19 17.34 17.69 10,613,044 +0.35(+2.02%)
Apr 19, 2016 17.23 17.50 16.81 17.34 7,640,616 +0.30(+1.76%)
Apr 18, 2016 17.00 17.50 16.98 17.04 9,331,146 -0.16(-0.93%)
Apr 15, 2016 16.37 17.45 16.37 17.20 12,381,517 +0.87(+5.33%)
Apr 14, 2016 16.97 17.09 16.27 16.33 11,603,689 -0.68(-4.00%)
Apr 13, 2016 15.90 17.19 15.75 17.01 22,027,486 +1.86(+12.28%)
Apr 12, 2016 14.93 15.36 14.89 15.15 4,977,787 +0.31(+2.09%)
Apr 11, 2016 14.85 15.52 14.77 14.84 8,959,658 +0.34(+2.34%)
Apr 08, 2016 15.11 15.22 14.40 14.50 7,373,849 -0.36(-2.42%)
Apr 07, 2016 15.36 15.72 14.81 14.86 6,914,430 -0.62(-4.01%)
Apr 06, 2016 15.26 15.68 15.20 15.48 5,291,041 +0.38(+2.52%)
Apr 05, 2016 15.30 15.57 15.03 15.10 6,582,505 -0.41(-2.64%)
Apr 04, 2016 15.00 15.75 14.75 15.51 10,419,835 +0.59(+3.95%)
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.