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 |
| Feb 01, 2016 | $16.50 | $17.05 | $16.02 | $16.71 | 4 262 500 |
| Jan 29, 2016 | $15.79 | $16.68 | $15.71 | $16.60 | 4 418 100 |
| Jan 28, 2016 | $16.26 | $16.65 | $15.60 | $15.69 | 4 174 300 |
| Jan 27, 2016 | $17.29 | $17.29 | $16.01 | $16.05 | 5 272 000 |
| Jan 26, 2016 | $17.33 | $17.67 | $16.67 | $16.77 | 4 262 100 |
| Jan 25, 2016 | $18.58 | $18.72 | $17.15 | $17.29 | 4 016 700 |
| Jan 22, 2016 | $18.50 | $19.35 | $18.21 | $18.81 | 3 426 100 |
| Jan 21, 2016 | $18.58 | $18.62 | $17.30 | $18.19 | 5 735 100 |
| Jan 20, 2016 | $16.85 | $18.28 | $15.52 | $17.79 | 7 845 100 |
| Jan 19, 2016 | $18.32 | $18.79 | $17.25 | $17.66 | 4 503 500 |
| Jan 15, 2016 | $17.57 | $18.34 | $17.30 | $17.97 | 5 369 500 |
| Jan 14, 2016 | $19.20 | $19.42 | $17.77 | $18.87 | 7 258 200 |
| Jan 13, 2016 | $19.65 | $20.48 | $19.17 | $19.85 | 5 780 600 |
| Jan 12, 2016 | $19.36 | $19.75 | $18.90 | $19.63 | 5 138 800 |
| Jan 11, 2016 | $21.43 | $21.62 | $18.35 | $18.85 | 13 836 500 |
| Jan 08, 2016 | $22.20 | $22.59 | $21.36 | $21.52 | 6 415 500 |
| Jan 07, 2016 | $22.16 | $23.28 | $20.25 | $21.50 | 17 001 000 |
| Jan 06, 2016 | $23.73 | $24.18 | $22.64 | $22.90 | 13 639 100 |
| Jan 05, 2016 | $30.21 | $30.96 | $24.03 | $24.30 | 30 476 900 |
