Skip to main content

Fossil Group (NQ: FOSL )

1.020 +0.046 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.39 12.97 12.30 12.40 867,215 -0.08(-0.64%)
Mar 30, 2021 12.02 12.63 11.60 12.48 783,905 +0.49(+4.09%)
Mar 29, 2021 13.33 13.70 11.90 11.99 1,261,929 -1.84(-13.30%)
Mar 26, 2021 12.92 13.84 12.63 13.83 1,000,100 +1.09(+8.56%)
Mar 25, 2021 11.69 13.01 11.46 12.74 870,377 +0.87(+7.33%)
Mar 24, 2021 12.43 13.16 11.82 11.87 1,108,926 -0.42(-3.42%)
Mar 23, 2021 13.04 13.26 12.26 12.29 983,949 -1.07(-8.01%)
Mar 22, 2021 14.07 14.36 13.12 13.36 1,094,657 -1.08(-7.48%)
Mar 19, 2021 14.00 14.72 13.49 14.44 1,731,100 +0.50(+3.59%)
Mar 18, 2021 13.80 14.98 13.71 13.94 922,750 -0.15(-1.06%)
Mar 17, 2021 13.64 14.40 13.36 14.09 679,131 +0.21(+1.51%)
Mar 16, 2021 14.29 14.40 13.76 13.88 805,998 -0.52(-3.61%)
Mar 15, 2021 14.52 14.66 13.70 14.40 1,604,527 -0.11(-0.76%)
Mar 12, 2021 14.66 15.39 14.25 14.51 1,483,500 -0.60(-3.97%)
Mar 11, 2021 18.60 18.98 14.69 15.11 4,329,464 -2.95(-16.33%)
Mar 10, 2021 18.65 19.33 17.41 18.06 826,055 -0.27(-1.47%)
Mar 09, 2021 17.56 18.65 16.95 18.33 658,454 +0.67(+3.79%)
Mar 08, 2021 16.07 17.73 16.07 17.66 802,517 +1.71(+10.72%)
Mar 05, 2021 15.80 16.03 14.65 15.95 466,100 +0.36(+2.31%)
Mar 04, 2021 16.16 16.83 15.30 15.59 651,087 -0.49(-3.05%)
Mar 03, 2021 16.64 17.05 16.08 16.08 472,301 -0.37(-2.25%)
Mar 02, 2021 15.89 16.76 15.80 16.45 577,876 -0.25(-1.50%)
Mar 01, 2021 15.97 17.12 15.54 16.70 644,787 +1.56(+10.30%)
Feb 26, 2021 15.80 16.11 14.81 15.14 838,100 -0.69(-4.36%)
Feb 25, 2021 16.02 16.67 15.22 15.83 714,655 +0.25(+1.60%)
Feb 24, 2021 15.79 16.45 15.04 15.58 779,046 -0.25(-1.58%)
Feb 23, 2021 16.31 16.57 14.73 15.83 836,628 -0.27(-1.68%)
Feb 22, 2021 16.14 16.90 15.82 16.10 533,095 +0.09(+0.56%)
Feb 19, 2021 15.84 16.68 15.69 16.01 536,700 +0.27(+1.72%)
Feb 18, 2021 16.71 16.88 15.17 15.74 754,191 -1.15(-6.81%)
Feb 17, 2021 16.50 17.59 16.15 16.89 586,817 +0.17(+1.02%)
Feb 16, 2021 16.60 17.26 16.18 16.72 500,153 +0.64(+3.98%)
Feb 12, 2021 17.26 17.26 15.84 16.08 364,600 -1.05(-6.13%)
Feb 11, 2021 17.89 18.02 16.63 17.13 576,733 -0.80(-4.46%)
Feb 10, 2021 16.66 18.12 16.18 17.93 1,216,630 +1.68(+10.34%)
Feb 09, 2021 16.39 16.62 15.64 16.25 615,795 -0.18(-1.10%)
Feb 08, 2021 17.28 17.49 16.00 16.43 903,846 -0.83(-4.81%)
Feb 05, 2021 15.62 17.46 15.51 17.26 1,265,200 +1.41(+8.90%)
Feb 04, 2021 15.68 16.35 15.36 15.85 911,607 +0.57(+3.73%)
Feb 03, 2021 13.81 15.52 13.66 15.28 1,331,473 +1.74(+12.85%)
Feb 02, 2021 15.23 15.48 13.36 13.54 1,599,483 -1.67(-10.98%)
Feb 01, 2021 14.46 16.02 12.45 15.21 2,321,793 +0.71(+4.90%)
Jan 29, 2021 16.02 17.98 14.50 14.50 2,365,800 -0.16(-1.09%)
Jan 28, 2021 17.19 19.52 13.55 14.66 5,287,984 -9.00(-38.04%)
Jan 27, 2021 12.74 28.60 12.51 23.66 20,126,636 +11.01(+87.04%)
Jan 26, 2021 11.74 12.66 11.58 12.65 1,450,699 +0.91(+7.75%)
Jan 25, 2021 9.890 12.27 9.550 11.74 2,749,559 +1.87(+18.95%)
Jan 22, 2021 9.320 9.930 9.140 9.870 1,176,900 +0.35(+3.68%)
Jan 21, 2021 9.280 9.650 9.220 9.520 1,097,452 +0.34(+3.70%)
Jan 20, 2021 9.180 9.360 8.840 9.180 1,102,881 +0.07(+0.77%)
Jan 19, 2021 9.850 9.880 9.070 9.110 992,696 -0.72(-7.32%)
Jan 15, 2021 10.18 10.23 9.640 9.830 776,400 -0.47(-4.56%)
Jan 14, 2021 10.05 10.64 10.05 10.30 595,510 +0.34(+3.41%)
Jan 13, 2021 10.46 10.58 9.935 9.960 626,328 -0.63(-5.95%)
Jan 12, 2021 9.840 10.63 9.830 10.59 983,527 +0.78(+7.95%)
Jan 11, 2021 9.550 9.950 9.510 9.810 616,303 +0.01(+0.05%)
Jan 08, 2021 9.820 10.01 9.460 9.805 832,000 +0.04(+0.36%)
Jan 07, 2021 9.530 10.09 9.520 9.770 818,278 +0.03(+0.31%)
Jan 06, 2021 9.050 9.990 8.910 9.740 1,353,282 +0.66(+7.27%)
Jan 05, 2021 8.490 9.300 8.450 9.080 851,137 +0.54(+6.32%)
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.