Powered by
Fitbit Inc (FIT)
-
FIT Stock Chart
-
Historical FIT Prices
| Historical Data for FIT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/15/19 | 6.51 | 6.51 | 6.39 | 3,195,739 | 6.41 | -0.06 -0.93% |
| 02/14/19 | 6.40 | 6.55 | 6.24 | 3,981,907 | 6.47 | 0.02 0.31% |
| 02/13/19 | 6.67 | 6.70 | 6.43 | 4,860,385 | 6.45 | -0.22 -3.30% |
| 02/12/19 | 6.70 | 6.73 | 6.61 | 3,849,026 | 6.67 | 0.01 0.15% |
| 02/11/19 | 6.51 | 6.69 | 6.45 | 4,946,708 | 6.66 | 0.17 2.62% |
| 02/08/19 | 6.39 | 6.51 | 6.34 | 3,004,400 | 6.49 | 0.04 0.62% |
| 02/07/19 | 6.38 | 6.48 | 6.26 | 3,198,083 | 6.45 | 0.02 0.31% |
| 02/06/19 | 6.36 | 6.48 | 6.21 | 4,831,470 | 6.43 | 0.08 1.26% |
| 02/05/19 | 6.15 | 6.50 | 6.11 | 9,901,626 | 6.35 | 0.18 2.92% |
| 02/04/19 | 6.21 | 6.25 | 6.13 | 2,543,827 | 6.17 | -0.03 -0.48% |
| 02/01/19 | 6.18 | 6.23 | 6.10 | 3,117,500 | 6.20 | 0.03 0.49% |
| 01/31/19 | 6.08 | 6.25 | 6.08 | 4,203,197 | 6.17 | 0.07 1.15% |
| 01/30/19 | 6.11 | 6.13 | 5.96 | 3,170,651 | 6.10 | 0.10 1.67% |
| 01/29/19 | 6.19 | 6.20 | 5.98 | 2,460,765 | 6.00 | -0.18 -2.91% |
| 01/28/19 | 6.13 | 6.27 | 6.09 | 2,515,842 | 6.18 | -0.04 -0.64% |
| 01/25/19 | 6.23 | 6.28 | 6.12 | 2,732,100 | 6.22 | 0.03 0.48% |
| 01/24/19 | 6.06 | 6.27 | 6.05 | 3,064,949 | 6.19 | 0.14 2.31% |
| 01/23/19 | 6.08 | 6.15 | 6.00 | 2,157,544 | 6.05 | -0.01 -0.17% |
| 01/22/19 | 6.02 | 6.14 | 5.97 | 3,737,091 | 6.06 | 0.01 0.17% |
| 01/18/19 | 6.13 | 6.19 | 6.02 | 4,695,200 | 6.05 | -0.06 -0.98% |
| 01/17/19 | 5.98 | 6.12 | 5.94 | 3,552,331 | 6.11 | 0.08 1.33% |
| 01/16/19 | 6.06 | 6.15 | 6.01 | 3,599,990 | 6.03 | -0.03 -0.50% |
| 01/15/19 | 5.91 | 6.07 | 5.87 | 3,917,004 | 6.06 | 0.15 2.54% |
| 01/14/19 | 5.92 | 5.99 | 5.82 | 3,430,181 | 5.91 | -0.08 -1.34% |
| 01/11/19 | 5.70 | 6.11 | 5.66 | 6,639,100 | 5.99 | 0.27 4.72% |
| 01/10/19 | 5.63 | 5.73 | 5.56 | 2,386,091 | 5.72 | 0.04 0.70% |
| 01/09/19 | 5.70 | 5.81 | 5.63 | 3,984,936 | 5.68 | 0.00 0.00% |
| 01/08/19 | 5.60 | 5.71 | 5.52 | 4,504,488 | 5.68 | 0.11 1.97% |
| 01/07/19 | 5.48 | 5.57 | 5.39 | 4,941,823 | 5.57 | 0.14 2.58% |
| 01/04/19 | 5.33 | 5.56 | 5.30 | 5,545,900 | 5.43 | 0.25 4.83% |
| 01/03/19 | 5.30 | 5.38 | 5.14 | 4,909,408 | 5.18 | -0.14 -2.63% |
| 01/02/19 | 4.87 | 5.43 | 4.81 | 5,689,112 | 5.32 | 0.35 7.04% |
| 12/31/18 | 5.07 | 5.12 | 4.93 | 3,497,000 | 4.97 | -0.06 -1.19% |
| 12/28/18 | 4.95 | 5.18 | 4.93 | 4,326,300 | 5.03 | 0.09 1.82% |
| 12/27/18 | 4.88 | 4.98 | 4.75 | 5,031,413 | 4.94 | -0.04 -0.80% |
| 12/26/18 | 4.69 | 4.99 | 4.59 | 5,186,802 | 4.98 | 0.36 7.79% |
| 12/24/18 | 4.72 | 4.80 | 4.62 | 3,308,300 | 4.62 | -0.18 -3.75% |
| 12/21/18 | 5.01 | 5.04 | 4.73 | 8,165,400 | 4.80 | -0.19 -3.81% |
| 12/20/18 | 5.05 | 5.24 | 4.87 | 5,584,720 | 4.99 | -0.11 -2.16% |
| 12/19/18 | 5.10 | 5.29 | 5.06 | 6,560,744 | 5.10 | 0.02 0.39% |
| 12/18/18 | 4.87 | 5.12 | 4.86 | 6,312,269 | 5.08 | 0.25 5.18% |
| 12/17/18 | 4.87 | 5.03 | 4.81 | 4,711,896 | 4.83 | -0.07 -1.43% |
| 12/14/18 | 4.78 | 4.98 | 4.70 | 4,818,500 | 4.90 | 0.11 2.30% |
| 12/13/18 | 5.01 | 5.03 | 4.71 | 6,995,134 | 4.79 | -0.21 -4.20% |
| 12/12/18 | 5.04 | 5.14 | 4.96 | 7,026,498 | 5.00 | 0.04 0.81% |
| 12/11/18 | 5.07 | 5.14 | 4.87 | 5,624,450 | 4.96 | -0.01 -0.20% |
| 12/10/18 | 4.95 | 5.02 | 4.76 | 5,495,407 | 4.97 | -0.01 -0.20% |
| 12/07/18 | 5.12 | 5.27 | 4.95 | 4,191,600 | 4.98 | -0.17 -3.30% |
| 12/06/18 | 5.12 | 5.17 | 4.93 | 6,663,406 | 5.15 | -0.06 -1.15% |
| 12/04/18 | 5.52 | 5.65 | 5.18 | 5,704,800 | 5.21 | -0.33 -5.96% |
| Download Data To Spreadsheet | ||||||
Fitbit Inc Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
| FIT Stock Grade: | B |
| Fundamental Grade: | C |
| Quantitative Grade: | B |
| FIT Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | C |
| Earnings Surprises: | C |
| Analyst Earnings Revisions: | C |
| FIT Financial Information | |
| Sales Growth: | D |
| Operating Margin Growth: | C |
| Cash Flow: | C |
| Return on Equity: | F |
Fitbit Inc Stock: Weekly View
| This Week: | B |
|---|---|
| Last Week: | B |
| Two Weeks Ago: | B |
FIT Stock predictions, Articles, and Fitbit Inc News
- From InvestorPlace
- From the Web
-
Keep FIT Stock Expectations in Check Ahead of the Q4 Report - February 14, 2019
Fitbit stock is up 40% since late December, but a reality check later this month could easily unwind that move. So too could an IDC report to be released in early March. Continue…
-
3 Reasons to Sell Fitbit Stock Ahead of This Month’s Earnings - February 12, 2019
FIT stock is climbing again - but it usually gives back its gains. This time is unlikely to be different. Continue…
-
Why the Rally in Fitbit Stock May Be on Its Last Legs - February 11, 2019
The Fitbit growth narrative is improving thanks to robust smartwatch sales, but those improvements are now fully baked into Fitbit stock. Continue…
-
Why You Can’t Buy the Fitbit Inspire, FIT’s Most Important Release - February 11, 2019
The new Fitbit Inspire launched with little fanfare, even though the cheap fitness tracker could be one of Fitbit’s most important products. Continue…
-
8 Companies That Could Disappear Before 2019 Is Over - February 5, 2019
Fighting uphill battles they're not capable of winning, these are companies could disappear in the next year. Continue…
-
5 Big Tech Stocks on the Move - January 17, 2019
Several big tech stocks have been bucking the headline crosswinds and finding gains. Here are the ones to watch. Continue…
-
5 Big Turnaround Stocks to Buy Now - January 11, 2019
These companies are starting to see greener pastures ahead, making them standout turnaround stocks to buy today. Continue…
-
Why You Shouldn’t Bet on Fitbit Stock - January 10, 2019
Hopes of a turnaround are boosting Fitbit stock again. But it will take years for FIT to prove that this time is different. Continue…
-
Morgan Stanley: 7 Risky Stocks to Sell Now - January 9, 2019
Morgan Stanley is out with its list of the stocks you should sell now. These risky stocks are facing important challenges and likely will fall further. Continue…
-
Fitbit Stock Is Still Not Healthy - December 11, 2018
During the latest earnings report, Fitbit stock had a strong move on the upside. The company posted its first adjusted profit in two years. Yet the gains have proven fleeting. Continue…
