Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FITBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 25.58 | -0.10 | -0.39% | 25.71 | 25.71 | 25.54 | 23,892 |
| May 21 2024 | 25.68 | -0.04 | -0.16% | 25.74 | 25.79 | 25.58 | 15,415 |
| May 20 2024 | 25.72 | 0.08 | 0.31% | 25.64 | 25.72 | 25.64 | 15,898 |
| May 17 2024 | 25.64 | -0.01 | -0.02% | 25.61 | 25.68 | 25.57 | 23,771 |
| May 16 2024 | 25.65 | 0.02 | 0.06% | 25.63 | 25.70 | 25.46 | 37,169 |
| May 15 2024 | 25.63 | 0.02 | 0.10% | 25.64 | 25.64 | 25.55 | 23,116 |
| May 14 2024 | 25.61 | 0.09 | 0.34% | 25.51 | 25.67 | 25.51 | 18,954 |
| May 13 2024 | 25.52 | -0.07 | -0.27% | 25.60 | 25.67 | 25.51 | 14,115 |
| May 10 2024 | 25.59 | 0.02 | 0.08% | 25.57 | 25.59 | 25.49 | 13,491 |
| May 09 2024 | 25.57 | 0.16 | 0.65% | 25.42 | 25.61 | 25.35 | 28,740 |
| May 08 2024 | 25.41 | -0.03 | -0.10% | 25.45 | 25.55 | 25.34 | 25,849 |
| May 07 2024 | 25.43 | -0.23 | -0.90% | 25.72 | 25.72 | 25.43 | 35,038 |
| May 06 2024 | 25.66 | 0.17 | 0.67% | 25.49 | 25.66 | 25.49 | 14,771 |
| May 03 2024 | 25.49 | 0.08 | 0.31% | 25.40 | 25.49 | 25.36 | 11,653 |
| May 02 2024 | 25.41 | 0.02 | 0.08% | 25.39 | 25.41 | 25.35 | 18,269 |
| May 01 2024 | 25.39 | -0.02 | -0.08% | 25.31 | 25.45 | 25.31 | 17,752 |
| Apr 30 2024 | 25.41 | 0.08 | 0.32% | 25.30 | 25.42 | 25.28 | 36,665 |
| Apr 29 2024 | 25.33 | 0.07 | 0.28% | 25.31 | 25.33 | 25.26 | 10,940 |
| Apr 26 2024 | 25.26 | -0.01 | -0.04% | 25.25 | 25.33 | 25.25 | 21,508 |
| Apr 25 2024 | 25.27 | -0.04 | -0.16% | 25.27 | 25.29 | 25.23 | 15,966 |
| Apr 24 2024 | 25.31 | -0.07 | -0.28% | 25.39 | 25.40 | 25.26 | 34,015 |
| Apr 23 2024 | 25.38 | 0.13 | 0.51% | 25.28 | 25.38 | 25.26 | 30,861 |
| Apr 22 2024 | 25.25 | -0.05 | -0.20% | 25.30 | 25.31 | 25.22 | 28,489 |
| Apr 19 2024 | 25.30 | 0.02 | 0.08% | 25.27 | 25.31 | 25.20 | 16,627 |
| Apr 18 2024 | 25.28 | 0.00 | 0.00% | 25.20 | 25.34 | 25.12 | 94,638 |
| Apr 17 2024 | 25.28 | 0.03 | 0.12% | 25.28 | 25.32 | 25.21 | 20,976 |
| Apr 16 2024 | 25.25 | 0.10 | 0.40% | 25.14 | 25.28 | 25.14 | 26,351 |
| Apr 15 2024 | 25.15 | -0.09 | -0.36% | 25.25 | 25.25 | 25.13 | 24,117 |
| Apr 12 2024 | 25.24 | 0.01 | 0.04% | 25.25 | 25.27 | 25.17 | 29,069 |
| Apr 11 2024 | 25.23 | 0.02 | 0.08% | 25.21 | 25.26 | 25.20 | 41,588 |
| Apr 10 2024 | 25.21 | -0.04 | -0.16% | 25.23 | 25.26 | 25.19 | 39,685 |
| Apr 09 2024 | 25.25 | 0.04 | 0.16% | 25.25 | 25.28 | 25.20 | 43,826 |
| Apr 08 2024 | 25.21 | 0.01 | 0.04% | 25.22 | 25.25 | 25.20 | 47,745 |
| Apr 05 2024 | 25.20 | 0.00 | 0.00% | 25.17 | 25.24 | 25.15 | 78,523 |
| Apr 04 2024 | 25.20 | -0.09 | -0.36% | 25.30 | 25.38 | 25.19 | 36,551 |
| Apr 03 2024 | 25.29 | 0.05 | 0.20% | 25.23 | 25.36 | 25.22 | 40,014 |
| Apr 02 2024 | 25.24 | -0.25 | -0.99% | 25.48 | 25.56 | 25.20 | 65,280 |
| Apr 01 2024 | 25.49 | 0.23 | 0.92% | 25.38 | 25.50 | 25.28 | 32,831 |
| Mar 28 2024 | 25.26 | -0.24 | -0.94% | 25.60 | 25.60 | 25.26 | 41,299 |
| Mar 27 2024 | 25.50 | -0.50 | -1.92% | 25.57 | 25.58 | 25.41 | 30,048 |
| Mar 26 2024 | 26.00 | -0.02 | -0.08% | 26.17 | 26.21 | 25.95 | 39,256 |
| Mar 25 2024 | 26.02 | -0.20 | -0.76% | 26.16 | 26.22 | 26.02 | 16,240 |
| Mar 22 2024 | 26.22 | 0.00 | 0.00% | 26.24 | 26.25 | 26.00 | 26,321 |
| Mar 21 2024 | 26.22 | 0.22 | 0.85% | 26.09 | 26.23 | 26.07 | 24,681 |
| Mar 20 2024 | 26.00 | 0.10 | 0.39% | 25.87 | 26.05 | 25.85 | 21,535 |
| Mar 19 2024 | 25.90 | 0.01 | 0.04% | 25.89 | 25.97 | 25.80 | 20,752 |
| Mar 18 2024 | 25.89 | 0.10 | 0.39% | 25.70 | 25.89 | 25.70 | 15,524 |
| Mar 15 2024 | 25.79 | 0.03 | 0.12% | 25.77 | 25.80 | 25.68 | 10,070 |
| Mar 14 2024 | 25.76 | 0.01 | 0.04% | 25.69 | 25.80 | 25.61 | 12,327 |
| Mar 13 2024 | 25.75 | -0.01 | -0.04% | 25.76 | 25.81 | 25.60 | 16,226 |
| Mar 12 2024 | 25.76 | -0.06 | -0.23% | 25.76 | 25.80 | 25.53 | 23,721 |
| Mar 11 2024 | 25.82 | -0.05 | -0.19% | 25.86 | 25.93 | 25.77 | 20,306 |
| Mar 08 2024 | 25.87 | 0.05 | 0.19% | 25.83 | 25.87 | 25.67 | 14,295 |
| Mar 07 2024 | 25.82 | 0.02 | 0.08% | 25.79 | 25.83 | 25.71 | 24,489 |
| Mar 06 2024 | 25.80 | 0.05 | 0.19% | 25.75 | 25.83 | 25.69 | 16,194 |
| Mar 05 2024 | 25.75 | 0.05 | 0.19% | 25.70 | 25.75 | 25.67 | 14,858 |
| Mar 04 2024 | 25.70 | 0.01 | 0.04% | 25.71 | 25.71 | 25.58 | 13,885 |
| Mar 01 2024 | 25.69 | -0.06 | -0.23% | 25.53 | 25.70 | 25.53 | 17,293 |
| Feb 29 2024 | 25.75 | 0.24 | 0.94% | 25.51 | 25.75 | 25.51 | 55,920 |
| Feb 28 2024 | 25.51 | -0.11 | -0.43% | 25.58 | 25.65 | 25.48 | 13,225 |
| Feb 27 2024 | 25.62 | -0.04 | -0.16% | 25.64 | 25.66 | 25.54 | 11,436 |
| Feb 26 2024 | 25.66 | -0.05 | -0.19% | 25.65 | 25.70 | 25.51 | 12,728 |
| Feb 23 2024 | 25.71 | 0.19 | 0.72% | 25.54 | 25.71 | 25.54 | 14,828 |
