Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| FIT Historical Stock Prices |
| Preferred Stock Newsletter |
| FIT Options Chain |
| Stock Message Boards |
FIT (FIT) has the following price history information. Looking back at FIT historical stock prices for the last five trading days, on January 08, 2021, FIT opened at $7.05, traded as high as $7.06 and as low as $6.96, and closed at $6.97. Trading volume was a total of 1.89M shares. On January 11, 2021, FIT opened at $6.97, traded as high as $7.04 and as low as $6.97, and closed at $7.04. Trading volume was a total of 2.40M shares. On January 12, 2021, FIT opened at $7.04, traded as high as $7.06 and as low as $6.99, and closed at $6.99. Trading volume was a total of 2.32M shares. On January 13, 2021, FIT opened at $6.99, traded as high as $7.01 and as low as $6.92, and closed at $6.93. Trading volume was a total of 3.32M shares. On January 14, 2021, FIT opened at $6.93, traded as high as $6.93 and as low as $6.93, and closed at $6.93. Trading volume was a total of 0 shares.
FIT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FIT shares, starting with a $10,000 purchase of FIT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 06/19/2015 | |
| End date: | 01/14/2021 | |
| Start price/share: | $32.50 | |
| End price/share: | $6.93 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -78.68% | |
| Average Annual Total Return: | -24.20% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $2,131.99 | |
| Years: | 5.58 | |
 | |||||
| FIT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/08/2021 | $7.05 | $7.06 | $6.96 | $6.97 | 1.89M |
| 01/11/2021 | $6.97 | $7.04 | $6.97 | $7.04 | 2.40M |
| 01/12/2021 | $7.04 | $7.06 | $6.99 | $6.99 | 2.32M |
| 01/13/2021 | $6.99 | $7.01 | $6.92 | $6.93 | 3.32M |
| 01/14/2021 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
|
| About FIT |
| Fitbit is a technology company focused on delivering health solutions. Co.'s wearable devices, which include health and fitness trackers and smartwatches, enable its users to view data about their daily activity, exercise, and sleep in real-time. Co.'s software and services, which include an online dashboard and mobile app, provide its users with data analytics, motivational and social tools, and virtual coaching through customized fitness plans and interactive workouts. Co.'s line of devices includes the Fitbit Charge 3™, Fitbit Inspire™, Fitbit Inspire HR™, and Fitbit Ace 2™ activity trackers. Co. also provides a line of accessories including bands and frames for some of its devices. |
| FIT Historical Closing Prices | |
| Date | Close |
| 01/08/2021 | $6.97 |
| 01/11/2021 | $7.04 |
| 01/12/2021 | $6.99 |
| 01/13/2021 | $6.93 |
| 01/14/2021 | $6.93 |
| Technology Historical Prices |
| FIT is categorized under the Technology sector; below are some other companies in the same sector:
FIVN Historical Stock Prices Also explore: FIT shares outstanding history
|
Free FIT Email Alerts:
FIT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.