Fitbit Inc (FIT) Historical Stock Data
Historical Data
In the past 30 trading days, FIT is down -0.03% a day on average. There have been 17 days where Fitbit Inc closed green and 13 days where FIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-01-19 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.93 | 6.93 | 0 |
| 2021-01-15 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.93 | 6.93 | 0 |
| 2021-01-14 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.93 | 6.93 | 0 |
| 2021-01-13 | 6.99 | 6.93 | ↓$0.06 (-0.86%) | 6.92 | 7.02 | 3.32M |
| 2021-01-12 | 7.04 | 6.99 | ↓$0.05 (-0.71%) | 6.99 | 7.06 | 2.32M |
| 2021-01-11 | 6.97 | 7.04 | ↑$0.07 (1.00%) | 6.97 | 7.04 | 2.40M |
| 2021-01-08 | 7.05 | 6.97 | ↓$0.08 (-1.13%) | 6.96 | 7.06 | 1.89M |
| 2021-01-07 | 7.02 | 7.06 | ↑$0.04 (0.57%) | 7.00 | 7.08 | 2.31M |
| 2021-01-06 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.97 | 7.05 | 2.49M |
| 2021-01-05 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.96 | 7.04 | 4.44M |
| 2021-01-04 | 6.83 | 6.95 | ↑$0.12 (1.76%) | 6.81 | 6.98 | 6.31M |
| 2020-12-31 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.79 | 6.83 | 2.40M |
| 2020-12-30 | 6.83 | 6.80 | ↓$0.03 (-0.44%) | 6.80 | 6.85 | 1.50M |
| 2020-12-29 | 6.81 | 6.81 | ↑$0.00 (0.00%) | 6.79 | 6.84 | 2.31M |
| 2020-12-28 | 6.84 | 6.78 | ↓$0.06 (-0.88%) | 6.77 | 6.85 | 5.58M |
| 2020-12-24 | 6.87 | 6.84 | ↓$0.03 (-0.44%) | 6.83 | 6.91 | 2.56M |
| 2020-12-23 | 6.89 | 6.90 | ↑$0.01 (0.15%) | 6.88 | 6.92 | 4.47M |
| 2020-12-22 | 6.84 | 6.87 | ↑$0.03 (0.44%) | 6.80 | 6.94 | 16.39M |
| 2020-12-21 | 7.21 | 7.24 | ↑$0.03 (0.42%) | 7.20 | 7.25 | 6.38M |
| 2020-12-18 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.19 | 7.26 | 7.64M |
| 2020-12-17 | 7.24 | 7.23 | ↓$0.01 (-0.14%) | 7.20 | 7.25 | 5.35M |
| 2020-12-16 | 7.15 | 7.19 | ↑$0.04 (0.56%) | 7.13 | 7.21 | 3.84M |
| 2020-12-15 | 7.22 | 7.17 | ↓$0.05 (-0.69%) | 7.16 | 7.23 | 2.62M |
| 2020-12-14 | 7.23 | 7.21 | ↓$0.02 (-0.28%) | 7.19 | 7.24 | 1.39M |
| 2020-12-11 | 7.16 | 7.21 | ↑$0.05 (0.70%) | 7.16 | 7.24 | 3.15M |
| 2020-12-10 | 7.21 | 7.17 | ↓$0.04 (-0.55%) | 7.16 | 7.21 | 2.32M |
| 2020-12-09 | 7.23 | 7.20 | ↓$0.03 (-0.41%) | 7.20 | 7.23 | 2.87M |
| 2020-12-08 | 7.22 | 7.21 | ↓$0.01 (-0.14%) | 7.20 | 7.23 | 2.66M |
| 2020-12-07 | 7.25 | 7.21 | ↓$0.04 (-0.55%) | 7.21 | 7.25 | 2.02M |
| 2020-12-04 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.23 | 7.25 | 1.80M |
Create an account or log in to view more rows.
$FIT not yet time to short
$FIT red day ahead
$FIT we had no volume for days before the last big rip
$FIT I would not be a bear now
$FIT pump up the volume
$FIT holy fuck
$FIT breaking out of this wedge sooner than later
$FIT let's gooooooo
$FIT I warned you all fairly you morons.
$FIT lmao wtf was that