FIT Quote, Trading Chart, Fitbit Inc. Class A

home / stock / fit / fit quote

Stock Information
Company Name: Fitbit Inc. Class A
Stock Symbol: FIT
Market: NYSE
Website: fitbit.com
Menu
FIT FIT Quote FIT Short FIT News FIT Articles FIT Message Board
Get FIT Alerts

News, Short Squeeze, Breakout and More Instantly...
FIT Quote
Last:$6.945
Change Percent:-0.64%
Open:$6.99
Previous Close:$6.945
High:$7.015
Low:$6.94
Volume:2,468,645
Last Trade Date Time:01/13/2021 03:57:56 pm
Quotes are delayed by 15 to 20 minutes.
FIT Chart
Last Twenty Trading Days
Date:2021-01-13
Open:$6.99
Close:$6.945
High:$7.015
Low:$6.94
Volume:2,468,645
Date:2021-01-12
Open:$7.04
Close:$6.99
High:$7.06
Low:$6.99
Volume:2,315,476
Date:2021-01-11
Open:$6.97
Close:$7.04
High:$7.04
Low:$6.97
Volume:2,379,707
Date:2021-01-08
Open:$7.05
Close:$6.97
High:$7.06
Low:$6.96
Volume:1,885,850
Date:2021-01-07
Open:$7.02
Close:$7.06
High:$7.08
Low:$7
Volume:2,302,197
Date:2021-01-06
Open:$7
Close:$7.04
High:$7.05
Low:$6.97
Volume:2,489,500
Date:2021-01-05
Open:$6.98
Close:$6.99
High:$7.04
Low:$6.9613
Volume:4,442,740
Date:2021-01-04
Open:$6.83
Close:$6.95
High:$6.98
Low:$6.81
Volume:6,303,376
Date:2021-01-01
Open:$6.8
Close:$6.8
High:$6.83
Low:$6.79
Volume:2,407,542
Date:2020-12-31
Open:$6.8
Close:$6.8
High:$6.83
Low:$6.79
Volume:2,401,194
Date:2020-12-30
Open:$6.83
Close:$6.8
High:$6.85
Low:$6.8
Volume:1,500,469
Date:2020-12-29
Open:$6.81
Close:$6.81
High:$6.84
Low:$6.79
Volume:2,308,664
Date:2020-12-28
Open:$6.84
Close:$6.78
High:$6.85
Low:$6.77
Volume:5,526,277
Date:2020-12-25
Open:$6.87
Close:$6.84
High:$6.91
Low:$6.83
Volume:2,564,681
Date:2020-12-24
Open:$6.87
Close:$6.84
High:$6.91
Low:$6.83
Volume:2,564,681
Date:2020-12-23
Open:$6.89
Close:$6.9
High:$6.92
Low:$6.88
Volume:3,132,674
Date:2020-12-22
Open:$6.84
Close:$6.87
High:$6.94
Low:$6.8
Volume:16,385,610
Date:2020-12-21
Open:$7.21
Close:$7.24
High:$7.25
Low:$7.2
Volume:1,626,100
Date:2020-12-18
Open:$7.25
Close:$7.25
High:$7.26
Low:$7.19
Volume:7,630,723
Date:2020-12-17
Open:$7.24
Close:$7.23
High:$7.245
Low:$7.2
Volume:5,330,593