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, 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%)
Mar 02, 2020 6.420 6.500 6.370 6.490 8,394,457 +0.10(+1.56%)
Feb 28, 2020 6.300 6.400 6.210 6.390 9,023,600 +0.03(+0.47%)
Feb 27, 2020 6.380 6.440 6.340 6.360 6,467,771 -0.07(-1.09%)
Feb 26, 2020 6.510 6.520 6.420 6.430 4,586,754 -0.03(-0.46%)
Feb 25, 2020 6.470 6.490 6.430 6.460 6,618,667 +0.01(+0.16%)
Feb 24, 2020 6.350 6.460 6.340 6.450 5,330,584 +0.00(+0.00%)
Feb 21, 2020 6.310 6.480 6.310 6.450 9,063,100 +0.01(+0.16%)
Feb 20, 2020 6.480 6.480 6.410 6.440 10,114,451 -0.03(-0.46%)
Feb 19, 2020 6.430 6.490 6.430 6.470 4,450,085 +0.05(+0.78%)
Feb 18, 2020 6.430 6.480 6.410 6.420 8,012,817 +0.00(+0.00%)
Feb 14, 2020 6.500 6.510 6.420 6.420 6,423,700 -0.06(-0.93%)
Feb 13, 2020 6.500 6.530 6.440 6.480 4,270,100 -0.02(-0.31%)
Feb 12, 2020 6.590 6.620 6.460 6.500 8,743,849 -0.06(-0.91%)
Feb 11, 2020 6.640 6.650 6.520 6.560 6,323,610 -0.04(-0.61%)
Feb 10, 2020 6.650 6.660 6.590 6.600 4,892,781 -0.04(-0.60%)
Feb 07, 2020 6.640 6.660 6.600 6.640 2,377,600 +0.00(+0.00%)
Feb 06, 2020 6.630 6.720 6.560 6.640 3,360,781 +0.04(+0.61%)
Feb 05, 2020 6.570 6.610 6.510 6.600 3,757,533 +0.08(+1.23%)
Feb 04, 2020 6.580 6.600 6.510 6.520 3,118,969 -0.01(-0.15%)
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.