U.S. Markets open in 7 hrs 37 mins

Fitbit, Inc. (FIT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.17-0.02 (-0.28%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 20207.207.207.177.177.174,570,200
Nov 23, 20207.147.207.137.197.194,376,800
Nov 20, 20207.147.167.137.147.142,881,800
Nov 19, 20207.157.177.137.147.142,825,400
Nov 18, 20207.177.187.147.147.145,371,200
Nov 17, 20207.157.187.147.177.173,426,500
Nov 16, 20207.157.207.147.167.163,771,800
Nov 13, 20207.137.177.107.157.152,525,000
Nov 12, 20207.137.147.097.097.094,913,600
Nov 11, 20207.097.157.077.137.136,677,800
Nov 10, 20207.037.057.007.047.044,316,800
Nov 09, 20207.057.087.007.007.003,900,700
Nov 06, 20207.037.057.037.047.043,777,100
Nov 05, 20207.037.057.027.047.042,818,500
Nov 04, 20207.027.056.956.956.958,730,500
Nov 03, 20207.057.057.017.047.042,491,400
Nov 02, 20207.057.097.027.057.054,085,100
Oct 30, 20207.017.056.987.047.044,177,900
Oct 29, 20207.027.036.987.027.022,515,400
Oct 28, 20206.957.046.957.037.033,540,300
Oct 27, 20206.987.016.966.966.964,068,400
Oct 26, 20206.966.986.936.976.972,636,700
Oct 23, 20206.936.986.936.956.953,858,000
Oct 22, 20206.956.996.946.946.945,270,300
Oct 21, 20206.987.026.966.966.963,717,800
Oct 20, 20207.037.056.976.986.987,013,700
Oct 19, 20207.097.107.017.017.016,227,100
Oct 16, 20206.977.106.977.087.0811,205,700
Oct 15, 20206.947.006.926.976.974,699,400
Oct 14, 20206.946.996.926.986.983,692,600
Oct 13, 20206.926.976.916.946.944,110,800
Oct 12, 20206.896.986.896.946.943,338,900
Oct 09, 20206.916.956.856.866.863,810,700
Oct 08, 20206.916.966.866.876.874,041,500
Oct 07, 20206.856.956.856.916.915,277,800
Oct 06, 20206.886.926.856.856.852,710,800
Oct 05, 20206.926.976.876.896.894,556,800
Oct 02, 20206.906.986.876.926.927,368,400
Oct 01, 20207.007.026.986.986.9810,293,700
Sep 30, 20206.997.006.956.966.967,794,100
Sep 29, 20206.907.026.846.966.9628,746,700
Sep 28, 20206.556.656.546.586.584,358,700
Sep 25, 20206.466.556.426.536.532,849,000
Sep 24, 20206.426.476.396.466.462,590,500
Sep 23, 20206.436.496.376.436.432,937,600
Sep 22, 20206.366.446.326.426.422,837,100
Sep 21, 20206.366.386.286.316.314,576,400
Sep 18, 20206.436.476.376.376.374,248,900
Sep 17, 20206.406.456.366.436.431,732,000
Sep 16, 20206.436.466.376.446.443,351,600
Sep 15, 20206.376.416.336.386.381,777,700
Sep 14, 20206.326.396.306.376.372,949,500
Sep 11, 20206.296.346.276.296.293,043,500
Sep 10, 20206.356.366.266.286.282,715,800
Sep 09, 20206.306.396.306.356.353,288,700
Sep 08, 20206.316.336.296.316.313,285,000
Sep 04, 20206.306.356.246.336.334,880,000
Sep 03, 20206.366.386.296.336.334,749,000
Sep 02, 20206.306.446.286.406.404,614,900
Sep 01, 20206.356.376.316.316.313,306,900
Aug 31, 20206.456.526.366.366.363,657,200
Aug 28, 20206.486.496.396.436.433,135,500
Aug 27, 20206.456.526.416.456.454,011,900
Aug 26, 20206.446.476.006.456.454,024,000
Aug 25, 20206.376.536.326.466.464,309,600
Aug 24, 20206.356.416.346.376.373,268,000
Aug 21, 20206.376.376.316.356.352,313,500
Aug 20, 20206.386.416.346.366.362,052,700
Aug 19, 20206.396.436.366.386.382,044,900
Aug 18, 20206.326.416.306.376.372,779,000
Aug 17, 20206.336.366.296.356.352,721,700
Aug 14, 20206.346.386.326.346.342,205,100
Aug 13, 20206.356.366.316.346.342,689,700
Aug 12, 20206.336.376.316.336.333,389,400
Aug 11, 20206.396.406.316.346.343,802,100
Aug 10, 20206.446.466.356.376.376,832,000
Aug 07, 20206.396.516.356.476.474,446,600
Aug 06, 20206.416.526.366.486.485,565,000
Aug 05, 20206.396.556.326.416.4112,635,600
Aug 04, 20206.476.496.406.416.4112,527,600
Aug 03, 20206.546.546.456.486.483,727,500
Jul 31, 20206.476.576.476.546.543,736,900
Jul 30, 20206.506.526.436.476.479,811,700
Jul 29, 20206.776.806.606.666.667,409,900
Jul 28, 20206.796.816.726.786.783,290,200
Jul 27, 20206.806.856.756.796.794,955,100
Jul 24, 20206.826.846.726.806.805,667,900
Jul 23, 20206.726.876.606.876.8720,920,000
Jul 22, 20206.786.806.706.716.716,929,800
Jul 21, 20206.756.796.716.786.782,715,300
Jul 20, 20206.736.796.706.726.722,931,700
Jul 17, 20206.896.916.646.756.7511,227,300
Jul 16, 20206.906.956.826.906.9010,392,300
Jul 15, 20206.856.956.806.946.9410,824,000
Jul 14, 20206.856.866.726.846.848,195,000
Jul 13, 20206.836.856.636.636.634,796,900
Jul 10, 20206.816.846.616.816.8115,028,600
Jul 09, 20206.276.716.186.716.7120,416,200
Jul 08, 20206.216.246.166.236.236,520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...