FIT
Fitbit Inc
$4.86
0.08 (1.62%)
FIT Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
FIT Stock Predictions, Articles, and Fitbit Inc News
Why Fitbit Stock Is Poised to at Least Double by 2021
Driven by FIT's monetization strategy, Fitbit stock is well-positioned to rise meaningfully over the long-term, benefiting the owners of FIT stock.
There’s an Outside Chance That Fitbit Stock Is Worth Another Look
Fitbit shares fell for months, ahead of the first-quarter earnings report. It fell even more after that. Where's the bottom for Fitbit stock?
5 Top Stock Trades for Friday: AYX, AMD, QCOM, FIT
Qualcomm, Alteryx and Fitbit are moving on earnings. Microsoft and AMD stock also made our list of top stock trades to watch on Friday.
Fitbit Stock Tumbles Despite Reporting First Tracker Growth in 3 Years
Fitbit stock has dropped more than 5% after the company beat Q1 revenue estimates and posted 36% growth in unit sales.
4 Questions for Fitbit Stock Owners to Ask About Q1 Earnings
Fitbit's Q1 results could show that FIT's guidance was conservative, sparking gains by Fitbit stock in the wake of the results.
Fitbit and Garmin Both Are a Solid Play in 5G Stocks
Since FIT stock and GRMN stock will both benefit tremendously from 5G, they should be considered 5G stocks.
Fitbit Stock Just Isn’t Worth Buying With Apple in Town
Fitbit stock continues to trade into a tighter and tighter range. Is a breakout on the horizon for FIT stock?
Devices Are Just One Component of Fitbit Stock
Although saturation has hurt Fitbit stock, the underlying company’s ability to connect with consumers offers some hope for FIT.
The Hottest Investment Ideas from Bill Gates’ 10 Breakthroughs in 2019
I have little doubt that each of the technologies Gates identified will find their way into modern society. Here are the six that stood out to me the most.
Why Fitbit Stock Isn’t Interesting Anywhere Above $5
Given weak holiday quarter numbers and a weaker 2019 guide, Fitbit stock isn't worth buying until it drops below $5.
Reasons to Buy Fitbit Stock If It Dips
Fitbit reported slightly lower revenue declines and solid cost control. Why is FIT stock worth another look? It's the smartwatches.
Fitbit Releases 4 New Low-Cost Devices, Including Versa Lite
Fitbit shook up its lineup, with the new Versa Lite Edition smartwatch, while Inspire and Inspire HR replace a handful of fitness trackers.
Fitbit Stock Earnings Refute Bear Thesis on FIT
Fitbit stock earnings largely refute the bear thesis, and the outlook of FIT is positive. Still, shares of Fitbit have become riskier.
Buying Fitbit Stock Might Be Just the Risk You’ve Been Meaning to Take
Analysts were expecting Fitbit to earn $0.07 in the fourth quarter. It came in double the estimate at 14 cents a share. On the top line, revenues were $571.2 million, slightly ahead of both the year-ago figure and the consensus estimate.
Should You Buy Fitbit Stock on the Dip?
The recent drawback in FIT shares makes for a compelling entry point if you're willing to take on some risk.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
