FIT

Fitbit Inc

$4.86 0.08 (1.62%)
17:59 EDT FIT Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -3.86
Market Cap:       1.02B
EPS:       -1.26
Volume:       3.74M
Day's Range:       4.80 - 4.90
52wk Range:       4.23 - 7.79
Previous Close:       4.86
Historical Data for FIT
Date Open High Low Volume Close Change %
05/23/19 4.87 4.90 4.80 3,736,343 4.86 -0.08   -1.62%
05/22/19 5.01 5.05 4.90 5,046,824 4.94 -0.10   -1.98%
05/21/19 4.98 5.05 4.97 3,663,131 5.04 0.12   2.44%
05/20/19 4.92 4.98 4.85 4,064,655 4.92 0.01   0.20%
05/17/19 4.99 5.05 4.90 5,498,100 4.91 -0.13   -2.58%
05/16/19 5.08 5.16 4.98 5,279,456 5.04 -0.04   -0.79%
05/15/19 5.05 5.12 5.03 4,257,310 5.08 -0.03   -0.59%
05/14/19 4.97 5.14 4.95 5,432,044 5.11 0.19   3.86%
05/13/19 4.95 4.98 4.85 6,828,196 4.92 -0.11   -2.19%
05/10/19 5.00 5.09 4.90 6,168,300 5.03 0.04   0.80%
05/09/19 5.03 5.04 4.90 5,403,121 4.99 -0.04   -0.80%
05/08/19 5.03 5.10 5.01 3,662,857 5.03 0.00   0.00%
05/07/19 5.10 5.10 4.98 7,567,437 5.03 -0.13   -2.52%
05/06/19 4.98 5.22 4.96 6,898,805 5.16 0.07   1.38%
05/03/19 4.97 5.16 4.97 8,512,300 5.09 0.13   2.62%
05/02/19 5.41 5.46 4.93 17,894,220 4.96 -0.41   -7.64%
05/01/19 5.30 5.43 5.22 9,576,002 5.37 0.09   1.70%
04/30/19 5.36 5.43 5.22 5,229,248 5.28 -0.11   -2.04%
04/29/19 5.37 5.47 5.34 2,729,659 5.39 0.03   0.56%
04/26/19 5.31 5.39 5.28 2,336,400 5.36 0.03   0.56%
04/25/19 5.46 5.49 5.32 3,824,236 5.33 -0.13   -2.38%
04/24/19 5.50 5.59 5.46 2,672,831 5.46 -0.04   -0.73%
04/23/19 5.43 5.53 5.39 3,634,947 5.50 0.09   1.66%
04/22/19 5.37 5.46 5.26 4,201,507 5.41 0.03   0.56%
04/18/19 5.38 5.44 5.33 3,603,500 5.38 0.00   0.00%
04/17/19 5.52 5.54 5.35 4,082,302 5.38 -0.12   -2.18%
04/16/19 5.61 5.63 5.46 3,686,073 5.50 -0.07   -1.26%
04/15/19 5.71 5.73 5.41 6,337,625 5.57 -0.14   -2.45%
04/12/19 5.83 5.89 5.68 3,297,100 5.71 -0.09   -1.55%
04/11/19 5.88 5.92 5.77 2,570,704 5.80 -0.08   -1.36%
04/10/19 5.85 5.90 5.80 2,950,845 5.88 0.04   0.68%
04/09/19 5.93 6.02 5.80 4,325,680 5.84 -0.13   -2.18%
04/08/19 5.97 6.01 5.93 2,414,333 5.97 0.00   0.00%
04/05/19 5.97 6.02 5.90 2,982,300 5.97 0.00   0.00%
04/04/19 5.97 6.02 5.89 2,661,997 5.97 -0.01   -0.17%
04/03/19 5.90 6.02 5.90 2,902,893 5.98 0.10   1.70%
04/02/19 5.85 5.95 5.82 3,161,864 5.88 0.03   0.51%
04/01/19 5.94 5.97 5.82 4,008,713 5.85 -0.07   -1.18%
03/29/19 5.89 5.95 5.83 5,209,700 5.92 0.06   1.02%
03/28/19 5.79 5.88 5.73 2,920,567 5.86 0.06   1.03%
03/27/19 5.81 5.85 5.65 3,204,823 5.80 0.00   0.00%
03/26/19 5.76 5.90 5.76 3,213,931 5.80 0.06   1.05%
03/25/19 5.84 5.90 5.67 4,608,406 5.74 -0.09   -1.54%
03/22/19 6.05 6.06 5.81 4,151,300 5.83 -0.23   -3.80%
03/21/19 5.97 6.09 5.94 5,303,748 6.06 0.08   1.34%
03/20/19 5.92 6.08 5.91 5,230,357 5.98 0.05   0.84%
03/19/19 5.91 5.98 5.86 2,739,570 5.93 0.03   0.51%
03/18/19 5.87 5.95 5.83 3,710,625 5.90 0.00   0.00%
03/15/19 5.88 5.91 5.82 4,166,100 5.90 0.03   0.51%
03/14/19 5.89 5.97 5.85 2,996,796 5.87 -0.05   -0.84%
03/13/19 5.87 5.92 5.78 3,851,571 5.92 0.07   1.20%
03/12/19 5.90 5.96 5.80 3,326,108 5.85 -0.05   -0.85%
03/11/19 5.67 5.92 5.67 5,862,105 5.90 0.22   3.87%
03/08/19 5.70 5.76 5.59 4,825,200 5.68 -0.07   -1.22%
03/07/19 6.03 6.11 5.70 7,456,355 5.75 -0.28   -4.64%
03/06/19 5.95 6.20 5.95 7,496,300 6.03 0.11   1.86%
03/05/19 5.94 6.03 5.87 5,984,866 5.92 -0.02   -0.34%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!