FIT - Fitbit, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.66004.52003.64004.10004.100027,303,200
Sep 19, 20193.75003.82003.66003.67003.67003,189,700
Sep 18, 20193.75003.82003.67003.77003.77004,366,000
Sep 17, 20193.73003.77003.65003.75003.75003,564,900
Sep 16, 20193.70003.83003.68003.76003.76003,800,800
Sep 13, 20193.84003.88003.62003.75003.75006,598,500
Sep 12, 20193.61003.85003.60003.80003.80006,602,500
Sep 11, 20193.54003.68003.47003.64003.64005,400,000
Sep 10, 20193.48003.58003.44003.51003.51004,644,900
Sep 09, 20193.48003.53003.37003.49003.49004,556,500
Sep 06, 20193.30003.55003.23003.47003.47007,664,700
Sep 05, 20193.15003.34003.13003.30003.30007,088,000
Sep 04, 20193.01003.12003.00003.12003.12003,841,500
Sep 03, 20193.07003.08002.97002.98002.98003,573,300
Aug 30, 20193.10003.12803.05003.09003.09002,340,400
Aug 29, 20193.06003.14003.05003.08003.08003,396,100
Aug 28, 20192.86003.03002.81003.02003.02005,502,700
Aug 27, 20192.96002.96002.83002.85002.85004,217,700
Aug 26, 20193.07003.08002.89002.94002.94003,991,000
Aug 23, 20193.11003.21503.02003.03003.03004,607,700
Aug 22, 20193.04003.15003.00003.14003.14003,983,400
Aug 21, 20193.10003.24003.01003.02003.02007,648,300
Aug 20, 20192.92002.96002.87502.95002.95003,199,500
Aug 19, 20193.03003.03402.92002.94002.94004,033,300
Aug 16, 20192.94003.01002.89002.99002.99004,280,300
Aug 15, 20193.12003.12002.85002.89002.89007,775,100
Aug 14, 20193.22003.25003.06003.10003.10005,491,700
Aug 13, 20193.20003.35003.12003.29003.29005,686,200
Aug 12, 20193.40003.40003.17003.18003.18005,510,100
Aug 09, 20193.31003.48003.26003.43003.43007,559,900
Aug 08, 20193.24003.34003.20003.33003.33004,975,200
Aug 07, 20193.17003.25003.10003.23003.23005,281,700
Aug 06, 20193.19003.24003.10003.21003.21008,276,300
Aug 05, 20193.21003.25003.15003.20003.20009,234,500
Aug 02, 20193.28003.30003.20003.29003.290010,807,100
Aug 01, 20193.40003.50003.24003.31003.310030,806,700
Jul 31, 20194.36004.38004.09004.20004.200013,877,500
Jul 30, 20194.37004.40004.31004.33004.33004,658,800
Jul 29, 20194.36004.40004.34004.38004.38002,869,600
Jul 26, 20194.39004.39504.33004.35004.35003,196,600
Jul 25, 20194.33004.41004.30004.33004.33003,832,100
Jul 24, 20194.23004.35004.22004.34004.34002,262,500
Jul 23, 20194.33004.33804.23004.26004.26002,851,700
Jul 22, 20194.35004.39004.29004.31004.31001,864,600
Jul 19, 20194.31004.42504.31004.33004.33002,655,400
Jul 18, 20194.38004.40004.27004.31004.31003,382,300
Jul 17, 20194.45004.46504.36004.39004.39003,722,500
Jul 16, 20194.45004.50004.42004.45004.45002,158,100
Jul 15, 20194.47004.49004.40004.45004.45002,834,300
Jul 12, 20194.39004.49004.38004.46004.46002,330,900
Jul 11, 20194.41004.44004.33004.38004.38002,520,600
Jul 10, 20194.39004.44004.32004.38004.38003,948,000
Jul 09, 20194.28004.38004.26504.37004.37003,197,100
Jul 08, 20194.38004.39004.25004.30004.30004,142,100
Jul 05, 20194.34004.40004.32004.39004.39001,894,100
Jul 03, 20194.32004.39004.31004.36004.36001,756,300
Jul 02, 20194.40004.43004.30004.30004.30004,269,200
Jul 01, 20194.50004.53004.32004.40004.40005,476,800
Jun 28, 20194.37004.46004.34004.40004.40007,820,600
Jun 27, 20194.36004.36004.21004.34004.34006,472,000
Jun 26, 20194.43004.49004.31004.32004.32005,294,200
Jun 25, 20194.44004.57004.40004.40004.40003,245,800
Jun 24, 20194.50004.59004.40504.42004.42002,974,800
Jun 21, 20194.56004.56004.45004.48004.48002,964,500
Jun 20, 20194.70004.72004.48504.56004.56003,656,800
Jun 19, 20194.62004.69004.58004.64004.64002,393,700
Jun 18, 20194.58004.64004.52004.61004.61002,215,800
Jun 17, 20194.48004.58004.45004.54004.54002,139,300
Jun 14, 20194.49004.49004.42004.46004.46002,878,500
Jun 13, 20194.54004.55004.43004.51004.51003,773,500
Jun 12, 20194.51004.54004.47004.52004.52002,910,300
Jun 11, 20194.50004.55004.47004.54004.54003,203,800
Jun 10, 20194.48004.56004.43004.45004.45004,125,600
Jun 07, 20194.41004.49004.32004.46004.46003,870,100
Jun 06, 20194.47004.47004.36004.43004.43004,463,700
Jun 05, 20194.60004.64004.43504.47004.47004,424,700
Jun 04, 20194.59004.60004.50004.58004.58005,727,600
Jun 03, 20194.62004.62004.44004.51004.51005,720,900
May 31, 20194.64004.73004.63004.63004.63004,239,600
May 30, 20194.75004.77004.62004.70004.70005,410,300
May 29, 20194.82004.83504.71004.74004.74006,027,900
May 28, 20194.91004.92004.81004.88004.88004,935,200
May 24, 20194.91004.94504.86504.89004.89003,378,700
May 23, 20194.87004.90004.80004.86004.86004,104,100
May 22, 20195.01005.05004.90004.94004.94005,046,800
May 21, 20194.98005.04504.97005.04005.04003,663,600
May 20, 20194.92004.98004.85004.92004.92004,064,600
May 17, 20194.99005.05004.90004.91004.91005,498,200
May 16, 20195.08005.16004.98005.04005.04005,279,400
May 15, 20195.05005.12005.03005.08005.08004,257,300
May 14, 20194.97005.14004.95005.11005.11005,432,000
May 13, 20194.95004.98004.85004.92004.92006,827,900
May 10, 20195.00005.09004.89505.03005.03006,168,400
May 09, 20195.03005.04004.90004.99004.99005,403,100
May 08, 20195.03005.10005.00505.03005.03003,662,800
May 07, 20195.10005.10004.98005.03005.03007,567,400
May 06, 20194.98005.22004.96005.16005.16006,900,100
May 03, 20194.97005.16004.97005.09005.09008,512,200
May 02, 20195.41005.46004.92504.96004.960017,897,400
May 01, 20195.30005.43505.22005.37005.37009,593,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...