StockSelector.com
  Research, Select, & Monitor Saturday, September 21, 2019 5:46:55 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Fitbit, Inc.$4.10$.4311.72%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/27/2019 to 9/20/2019 
Date Open High Low Close Volume
9/20/2019 3.660 4.520 3.640 4.100 27,399,100
9/19/2019 3.750 3.820 3.660 3.670 3,197,500
9/18/2019 3.750 3.820 3.670 3.770 4,451,500
9/17/2019 3.730 3.770 3.650 3.750 3,598,200
9/16/2019 3.700 3.830 3.680 3.760 3,800,800
9/13/2019 3.840 3.880 3.620 3.750 6,598,400
9/12/2019 3.610 3.850 3.600 3.800 6,602,500
9/11/2019 3.540 3.680 3.470 3.640 5,400,000
9/10/2019 3.480 3.580 3.440 3.510 4,644,800
9/9/2019 3.480 3.530 3.370 3.490 4,556,400
9/6/2019 3.300 3.550 3.230 3.470 7,664,700
9/5/2019 3.150 3.340 3.130 3.300 7,101,000
9/4/2019 3.010 3.120 3.000 3.120 3,845,300
9/3/2019 3.070 3.080 2.970 2.980 3,581,200
8/30/2019 3.100 3.128 3.050 3.090 2,343,400
8/29/2019 3.060 3.140 3.050 3.080 3,397,400
8/28/2019 2.860 3.030 2.810 3.020 5,511,200
8/27/2019 2.960 2.960 2.830 2.850 4,218,600
8/26/2019 3.070 3.080 2.890 2.940 3,994,100
8/23/2019 3.110 3.215 3.020 3.030 4,609,000
8/22/2019 3.040 3.150 3.000 3.140 3,986,100
8/21/2019 3.100 3.240 3.010 3.020 7,657,400
8/20/2019 2.920 2.960 2.875 2.950 3,199,400
8/19/2019 3.030 3.034 2.920 2.940 4,033,600
8/16/2019 2.940 3.010 2.890 2.990 4,280,200
8/15/2019 3.120 3.120 2.850 2.890 7,775,000
8/14/2019 3.220 3.250 3.060 3.100 5,491,600
8/13/2019 3.200 3.350 3.120 3.290 5,699,900
8/12/2019 3.400 3.400 3.170 3.180 5,317,600
8/9/2019 3.310 3.480 3.260 3.430 7,559,800
8/8/2019 3.240 3.340 3.200 3.330 4,975,200
8/7/2019 3.170 3.250 3.100 3.230 5,281,600
8/6/2019 3.190 3.240 3.100 3.210 8,276,200
8/5/2019 3.210 3.250 3.150 3.200 9,234,400
8/2/2019 3.280 3.300 3.200 3.290 10,807,100
8/1/2019 3.400 3.500 3.240 3.310 30,806,600
7/31/2019 4.360 4.380 4.090 4.200 13,877,500
7/30/2019 4.370 4.400 4.310 4.330 4,658,700
7/29/2019 4.360 4.400 4.340 4.380 2,869,600
7/26/2019 4.390 4.395 4.330 4.350 3,196,600
7/25/2019 4.330 4.410 4.300 4.330 3,832,000
7/24/2019 4.230 4.350 4.220 4.340 2,262,500
7/23/2019 4.330 4.338 4.230 4.260 2,851,700
7/22/2019 4.350 4.390 4.290 4.310 1,864,500
7/19/2019 4.310 4.425 4.310 4.330 2,655,300
7/18/2019 4.380 4.400 4.270 4.310 3,382,300
7/17/2019 4.450 4.465 4.360 4.390 3,722,500
7/16/2019 4.450 4.500 4.420 4.450 2,158,000
7/15/2019 4.470 4.490 4.400 4.450 2,834,200
7/12/2019 4.390 4.490 4.380 4.460 2,330,900
7/11/2019 4.410 4.440 4.330 4.380 2,520,600
7/10/2019 4.390 4.440 4.320 4.380 3,947,900
7/9/2019 4.280 4.380 4.265 4.370 3,197,100
7/8/2019 4.380 4.390 4.250 4.300 4,142,100
7/5/2019 4.340 4.400 4.320 4.390 1,894,100
7/3/2019 4.320 4.390 4.310 4.360 1,756,300
7/2/2019 4.400 4.430 4.300 4.300 4,269,100
7/1/2019 4.500 4.530 4.320 4.400 5,476,800
6/28/2019 4.370 4.460 4.340 4.400 7,820,500
6/27/2019 4.360 4.360 4.210 4.340 6,472,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.