Indicators

Fossil Group (NQ: FOSL )

1.320 -0.110 (-7.69%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.150	3.150	3.020	3.050	1,874,100	-0.15(-4.69%)
May 28, 2020	3.240	3.260	3.080	3.200	1,148,023	-0.08(-2.44%)
May 27, 2020	3.170	3.290	2.980	3.280	1,722,780	+0.18(+5.81%)
May 26, 2020	3.290	3.290	2.960	3.100	2,133,282	-0.13(-4.02%)
May 22, 2020	2.950	3.250	2.910	3.230	1,303,000	+0.32(+11.00%)
May 21, 2020	2.790	2.980	2.770	2.910	1,543,211	+0.21(+7.78%)
May 20, 2020	3.020	3.030	2.690	2.700	2,142,193	-0.29(-9.70%)
May 19, 2020	3.230	3.230	2.940	2.990	874,539	-0.25(-7.72%)
May 18, 2020	3.020	3.310	3.000	3.240	1,515,874	+0.36(+12.50%)
May 15, 2020	2.940	2.940	2.730	2.880	1,460,700	-0.04(-1.37%)
May 14, 2020	2.980	3.100	2.870	2.920	1,322,865	-0.14(-4.58%)
May 13, 2020	3.110	3.120	2.850	3.060	1,714,533	-0.03(-0.97%)
May 12, 2020	3.620	3.670	3.040	3.090	1,818,071	-0.56(-15.34%)
May 11, 2020	3.510	3.670	3.390	3.650	848,569	+0.09(+2.53%)
May 08, 2020	3.530	3.590	3.400	3.560	481,000	+0.14(+4.09%)
May 07, 2020	3.360	3.585	3.301	3.420	609,084	+0.11(+3.32%)
May 06, 2020	3.360	3.430	3.180	3.310	734,761	-0.03(-0.90%)
May 05, 2020	3.540	3.730	3.330	3.340	669,431	-0.12(-3.47%)
May 04, 2020	3.700	3.910	3.400	3.460	784,965	-0.32(-8.47%)

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.