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 |
Jun 23, 2016 | $12.95 | $13.39 | $12.81 | $13.29 | 10 273 700 |
Jun 22, 2016 | $13.40 | $13.41 | $12.72 | $12.79 | 11 663 200 |
Jun 21, 2016 | $13.25 | $13.58 | $13.24 | $13.50 | 6 500 600 |
Jun 20, 2016 | $13.07 | $13.56 | $13.05 | $13.18 | 6 962 900 |
Jun 17, 2016 | $12.73 | $13.00 | $12.66 | $12.83 | 10 055 500 |
Jun 16, 2016 | $13.14 | $13.21 | $12.36 | $12.71 | 11 428 879 |
Jun 15, 2016 | $13.10 | $13.57 | $13.08 | $13.24 | 8 191 591 |
Jun 14, 2016 | $13.70 | $13.83 | $12.97 | $13.01 | 12 941 001 |
Jun 13, 2016 | $14.06 | $14.32 | $13.79 | $13.82 | 4 960 057 |
Jun 10, 2016 | $14.41 | $14.42 | $14.00 | $14.10 | 7 237 959 |
Jun 09, 2016 | $14.34 | $14.67 | $14.18 | $14.55 | 8 272 142 |
Jun 08, 2016 | $14.26 | $14.50 | $14.08 | $14.10 | 5 328 735 |
Jun 07, 2016 | $14.30 | $14.44 | $14.21 | $14.31 | 4 924 966 |
Jun 06, 2016 | $14.48 | $14.60 | $14.17 | $14.36 | 8 917 650 |
Jun 03, 2016 | $14.56 | $14.75 | $14.44 | $14.63 | 3 722 666 |
Jun 02, 2016 | $14.30 | $14.79 | $14.26 | $14.76 | 4 769 534 |
Jun 01, 2016 | $14.00 | $14.51 | $13.91 | $14.51 | 4 535 316 |
May 31, 2016 | $14.30 | $14.35 | $14.03 | $14.18 | 6 239 888 |
May 27, 2016 | $14.20 | $14.42 | $14.10 | $14.32 | 4 562 565 |
May 26, 2016 | $14.31 | $14.57 | $14.12 | $14.16 | 6 039 723 |
May 25, 2016 | $14.14 | $14.15 | $13.60 | $14.06 | 8 932 116 |
May 24, 2016 | $14.62 | $14.66 | $13.81 | $13.90 | 10 722 276 |
May 23, 2016 | $14.52 | $14.73 | $14.42 | $14.57 | 5 655 853 |
May 20, 2016 | $14.00 | $14.60 | $14.00 | $14.60 | 6 635 729 |
May 19, 2016 | $13.74 | $14.09 | $13.51 | $13.99 | 7 958 088 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FIT stock historical prices to predict future price movements?
Trend Analysis: Examine the FIT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FIT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.