Indicators

Fossil Group (NQ: FOSL )

1.305 +0.030 (+2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	71.96	72.00	70.81	71.01	3,290,324	-0.89(-1.24%)
May 28, 2015	70.42	72.10	70.25	71.90	1,316,940	+1.13(+1.60%)
May 27, 2015	70.97	71.99	68.55	70.77	5,182,947	-4.90(-6.48%)
May 26, 2015	78.16	78.20	75.62	75.67	1,247,117	-2.75(-3.51%)
May 22, 2015	78.61	78.42	78.42	78.42	781,500	-0.10(-0.13%)
May 21, 2015	78.48	79.15	77.95	78.52	794,631	+0.05(+0.06%)
May 20, 2015	77.83	78.69	77.41	78.47	1,164,239	+0.82(+1.06%)
May 19, 2015	77.50	78.16	77.15	77.65	841,649	-0.20(-0.26%)
May 18, 2015	77.56	78.18	77.28	77.85	441,171	+0.41(+0.53%)
May 15, 2015	77.98	78.26	76.96	77.44	701,555	-0.43(-0.55%)
May 14, 2015	78.00	78.09	76.71	77.87	559,518	+0.18(+0.23%)
May 13, 2015	79.02	79.37	76.69	77.69	1,446,473	-1.68(-2.12%)
May 12, 2015	80.21	80.22	79.03	79.37	861,839	-0.73(-0.92%)
May 11, 2015	79.74	80.28	79.55	80.11	930,694	+0.48(+0.61%)
May 08, 2015	80.22	80.99	79.44	79.62	1,390,420	-0.03(-0.04%)
May 07, 2015	79.65	80.28	78.87	79.65	1,738,891	-0.98(-1.22%)
May 06, 2015	84.03	84.08	76.40	80.63	8,602,884	-5.83(-6.74%)
May 05, 2015	85.52	86.50	85.12	86.46	2,098,634	+1.01(+1.18%)
May 04, 2015	85.03	86.25	84.92	85.45	715,444	+0.42(+0.49%)

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.