NYSE:FIT
Delisted
Fitbit Inc Stock Price (Quote)
$6.93
+0 (+0%)
At Close: Dec 08, 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.93 | $6.93 | Wednesday, 8th Dec 2021 FIT stock ended at $6.93. During the day the stock fluctuated 0% from a day low at $6.93 to a day high of $6.93. |
| 90 days | $6.93 | $6.93 | |
| 52 weeks | $6.77 | $7.26 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| Jan 15, 2021 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| Jan 14, 2021 | $6.93 | $6.93 | $6.93 | $6.93 | 1 751 |
| Jan 13, 2021 | $6.99 | $7.02 | $6.92 | $6.93 | 3 317 132 |
| Jan 12, 2021 | $7.04 | $7.06 | $6.99 | $6.99 | 2 318 109 |
| Jan 11, 2021 | $6.97 | $7.04 | $6.97 | $7.04 | 2 402 307 |
| Jan 08, 2021 | $7.05 | $7.06 | $6.96 | $6.97 | 1 889 013 |
| Jan 07, 2021 | $7.02 | $7.08 | $7.00 | $7.06 | 2 301 342 |
| Jan 06, 2021 | $7.00 | $7.05 | $6.97 | $7.04 | 2 488 772 |
| Jan 05, 2021 | $6.98 | $7.04 | $6.96 | $6.99 | 4 434 920 |
| Jan 04, 2021 | $6.83 | $6.98 | $6.81 | $6.95 | 6 300 447 |
| Dec 31, 2020 | $6.80 | $6.83 | $6.79 | $6.80 | 2 399 851 |
| Dec 30, 2020 | $6.83 | $6.85 | $6.80 | $6.80 | 1 497 914 |
| Dec 29, 2020 | $6.81 | $6.84 | $6.79 | $6.81 | 2 302 582 |
| Dec 28, 2020 | $6.84 | $6.85 | $6.77 | $6.78 | 5 520 014 |
| Dec 24, 2020 | $6.87 | $6.91 | $6.83 | $6.84 | 2 564 681 |
| Dec 23, 2020 | $6.89 | $6.92 | $6.88 | $6.90 | 3 131 314 |
| Dec 22, 2020 | $6.84 | $6.94 | $6.80 | $6.87 | 16 384 093 |
| Dec 21, 2020 | $7.21 | $7.25 | $7.20 | $7.24 | 1 625 434 |
| Dec 18, 2020 | $7.25 | $7.26 | $7.19 | $7.25 | 7 521 990 |
| Dec 17, 2020 | $7.24 | $7.25 | $7.20 | $7.23 | 5 326 264 |
| Dec 16, 2020 | $7.15 | $7.21 | $7.13 | $7.19 | 3 842 285 |
| Dec 15, 2020 | $7.22 | $7.23 | $7.16 | $7.17 | 2 614 945 |
| Dec 14, 2020 | $7.23 | $7.24 | $7.19 | $7.21 | 1 389 693 |
| Dec 11, 2020 | $7.16 | $7.24 | $7.16 | $7.21 | 3 144 832 |
