Fitbit, Inc. Class A Common Stock Historical Stock Prices

FIT 
$7.24
*  
0.13
1.76%
Get FIT Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading FIT now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    FIT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.37 7.37 7.12 7.24 11,655,133
01/18/2017 7.36 7.37 7.12 7.24 11,646,780
01/17/2017 7.42 7.59 7.33 7.37 11,484,520
01/13/2017 7.46 7.62 7.44 7.44 8,417,842
01/12/2017 7.47 7.49 7.31 7.46 11,394,470
01/11/2017 7.38 7.47 7.31 7.46 11,098,510
01/10/2017 7.74 7.74 7.3 7.33 21,892,910
01/09/2017 7.97 8.04 7.76 7.79 8,700,624
01/06/2017 7.89 8.03 7.71 7.9 12,263,400
01/05/2017 8.2 8.23 7.84 7.86 19,953,970
01/04/2017 7.95 8.4 7.95 8.12 21,864,790
01/03/2017 7.44 8.06 7.4 7.94 18,478,860
12/30/2016 7.41 7.49 7.28 7.32 11,241,680
12/29/2016 7.41 7.49 7.315 7.4 11,091,400
12/28/2016 8.02 8.08 7.35 7.43 18,708,090
12/27/2016 7.35 7.97 7.29 7.83 16,035,630
12/23/2016 7.25 7.36 7.2 7.29 7,712,783
12/22/2016 7.31 7.42 7.31 7.35 8,883,541
12/21/2016 7.42 7.49 7.3 7.36 11,693,210
12/20/2016 7.5 7.57 7.42 7.44 7,209,037
12/19/2016 7.5 7.55 7.42 7.49 9,053,543
12/16/2016 7.6 7.69 7.42 7.48 13,776,690
12/15/2016 7.5 7.686 7.44 7.59 8,722,710
12/14/2016 7.66 7.67 7.48 7.5 8,861,208
12/13/2016 7.79 7.875 7.62 7.65 7,849,866
12/12/2016 7.8 7.89 7.6 7.73 9,778,097
12/09/2016 7.95 7.99 7.7 7.82 10,911,780
12/08/2016 7.84 7.99 7.76 7.92 10,885,700
12/07/2016 8.21 8.24 7.96 7.97 8,429,697
12/06/2016 7.97 8 7.81 7.98 11,427,080
12/05/2016 8.18 8.3 7.98 8.03 12,719,310
12/02/2016 8.4 8.45 8.12 8.14 8,929,602
12/01/2016 8.4 8.59 8.35 8.42 8,984,105
11/30/2016 8.31 8.43 8.265 8.36 7,482,649
11/29/2016 8.45 8.49 8.2 8.28 8,460,173
11/28/2016 8.5 8.54 8.365 8.4 6,669,562
11/25/2016 8.69 8.73 8.48 8.51 4,276,339
11/23/2016 8.65 8.72 8.42 8.68 8,624,261
11/22/2016 8.75 8.7799 8.3707 8.58 14,068,870
11/21/2016 8.76 9.05 8.66 8.69 11,137,670
11/18/2016 8.75 8.83 8.62 8.75 8,191,544
11/17/2016 9.42 9.42 8.73 8.82 15,426,250
11/16/2016 9.73 9.75 9.4 9.46 8,087,569
11/15/2016 9.59 9.61 9.43 9.56 5,757,106
11/14/2016 9.48 9.63 9.33 9.42 7,976,726
11/11/2016 8.97 9.31 8.68 9.22 10,527,930
11/10/2016 8.55 9.275 8.4 8.86 25,186,690
11/09/2016 8.43 8.65 8.325 8.55 14,219,560
11/08/2016 8.56 8.78 8.47 8.7 9,233,554
11/07/2016 8.9 8.93 8.53 8.69 11,287,840
11/04/2016 8.51 9 8.39 8.71 19,295,930
11/03/2016 9.03 9.17 8.37 8.51 72,877,240
11/02/2016 13.05 13.39 12.67 12.81 22,126,430
11/01/2016 13.22 13.32 12.92 13.06 7,583,099
10/31/2016 13.49 13.52 13.07 13.26 6,826,486
10/28/2016 13.73 14.01 13.47 13.49 7,291,235
10/27/2016 14.26 14.26 13.74 13.78 4,786,259
10/26/2016 13.7 14.19 13.7 14.1 5,968,583
10/25/2016 13.84 13.85 13.63 13.78 4,183,920
10/24/2016 14.2 14.24 13.84 13.85 4,635,690
10/21/2016 14.09 14.26 13.9514 14.2 4,713,953
10/20/2016 13.99 14.27 13.92 14.15 5,859,106
10/19/2016 13.54 14.16 13.46 14.06 7,625,780
10/18/2016 13.2 13.58 13.13 13.54 5,367,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?