Indicators

Fossil Group (NQ: FOSL )

1.430 +0.020 (+1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.520	7.600	7.395	7.490	714,900	-0.06(-0.79%)
Nov 27, 2019	7.300	7.630	7.270	7.550	1,193,900	+0.27(+3.71%)
Nov 26, 2019	7.360	7.475	7.240	7.280	1,152,586	-0.15(-2.02%)
Nov 25, 2019	7.210	7.520	7.135	7.430	1,597,182	+0.25(+3.48%)
Nov 22, 2019	6.980	7.240	6.835	7.180	1,604,900	+0.22(+3.16%)
Nov 21, 2019	7.240	7.420	6.890	6.960	2,207,594	-0.03(-0.43%)
Nov 20, 2019	7.200	7.200	6.830	6.990	1,632,043	-0.32(-4.38%)
Nov 19, 2019	7.300	7.560	7.080	7.310	1,524,393	+0.00(+0.00%)
Nov 18, 2019	7.860	7.860	7.240	7.310	1,497,089	-0.58(-7.35%)
Nov 15, 2019	7.850	8.070	7.670	7.890	1,016,100	+0.07(+0.90%)
Nov 14, 2019	7.840	7.930	7.690	7.820	1,263,953	-0.11(-1.39%)
Nov 13, 2019	7.890	8.190	7.780	7.930	1,645,979	+0.06(+0.76%)
Nov 12, 2019	8.110	8.200	7.850	7.870	2,394,910	-0.34(-4.14%)
Nov 11, 2019	8.670	8.860	8.110	8.210	2,976,829	-0.72(-8.06%)
Nov 08, 2019	9.960	10.00	8.920	8.930	3,074,300	-0.98(-9.89%)
Nov 07, 2019	9.550	10.71	9.350	9.910	5,960,132	-2.65(-21.10%)
Nov 06, 2019	12.93	12.94	11.84	12.56	1,697,010	-0.37(-2.86%)
Nov 05, 2019	11.90	13.08	11.84	12.93	2,139,429	+1.17(+9.95%)
Nov 04, 2019	11.16	11.77	11.14	11.76	1,185,946	+0.73(+6.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.