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 |
| Mar 08, 2016 | $13.19 | $13.85 | $12.95 | $13.05 | 18 116 700 |
| Mar 07, 2016 | $12.86 | $13.30 | $12.77 | $13.03 | 7 290 000 |
| Mar 04, 2016 | $12.53 | $13.18 | $12.47 | $12.86 | 11 824 100 |
| Mar 03, 2016 | $12.82 | $12.85 | $12.26 | $12.47 | 11 271 600 |
| Mar 02, 2016 | $12.47 | $13.05 | $12.36 | $12.87 | 10 252 600 |
| Mar 01, 2016 | $12.35 | $12.48 | $12.10 | $12.41 | 8 987 300 |
| Feb 29, 2016 | $12.38 | $12.38 | $12.00 | $12.23 | 9 922 800 |
| Feb 26, 2016 | $12.41 | $12.55 | $12.14 | $12.15 | 7 160 900 |
| Feb 25, 2016 | $12.17 | $12.77 | $12.05 | $12.26 | 13 007 100 |
| Feb 24, 2016 | $12.74 | $12.74 | $11.91 | $12.33 | 16 677 300 |
| Feb 23, 2016 | $14.03 | $14.30 | $12.97 | $13.08 | 40 415 900 |
| Feb 22, 2016 | $15.95 | $16.75 | $15.60 | $16.52 | 16 908 800 |
| Feb 19, 2016 | $15.80 | $15.96 | $15.55 | $15.60 | 5 798 000 |
| Feb 18, 2016 | $16.15 | $16.35 | $15.61 | $16.00 | 5 234 000 |
| Feb 17, 2016 | $15.20 | $16.44 | $14.80 | $15.89 | 7 734 800 |
| Feb 16, 2016 | $14.39 | $15.09 | $13.81 | $14.90 | 5 069 800 |
| Feb 12, 2016 | $14.18 | $14.49 | $13.80 | $13.94 | 4 655 200 |
| Feb 11, 2016 | $14.00 | $14.18 | $12.90 | $13.78 | 13 705 200 |
| Feb 10, 2016 | $14.82 | $15.88 | $14.31 | $14.68 | 6 274 300 |
| Feb 09, 2016 | $14.03 | $15.58 | $13.99 | $14.30 | 6 893 600 |
| Feb 08, 2016 | $15.42 | $15.42 | $14.16 | $14.38 | 5 748 900 |
| Feb 05, 2016 | $16.95 | $16.97 | $15.68 | $15.73 | 6 133 300 |
| Feb 04, 2016 | $16.03 | $17.25 | $15.98 | $16.93 | 5 693 000 |
| Feb 03, 2016 | $16.45 | $16.57 | $15.60 | $16.04 | 4 322 900 |
| Feb 02, 2016 | $16.92 | $17.04 | $16.00 | $16.09 | 3 797 800 |
