Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ: FOSL )

1.345 +0.075 (+5.91%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.69 13.12 12.63 12.80 1,381,700 +0.20(+1.59%)
Aug 29, 2019 12.18 12.80 12.09 12.60 1,249,863 +0.58(+4.83%)
Aug 28, 2019 11.83 12.13 11.66 12.02 1,463,133 +0.02(+0.17%)
Aug 27, 2019 11.58 12.23 11.47 12.00 1,882,904 +0.51(+4.44%)
Aug 26, 2019 10.80 11.67 10.73 11.49 2,851,542 +1.09(+10.48%)
Aug 23, 2019 10.39 10.50 10.12 10.40 1,673,200 -0.15(-1.42%)
Aug 22, 2019 9.780 10.60 9.780 10.55 1,503,233 +0.71(+7.22%)
Aug 21, 2019 9.940 9.940 9.690 9.840 1,418,323 +0.10(+1.03%)
Aug 20, 2019 9.740 9.830 9.480 9.740 875,791 -0.05(-0.51%)
Aug 19, 2019 9.520 9.870 9.510 9.790 892,944 +0.37(+3.93%)
Aug 16, 2019 9.230 9.515 9.090 9.420 888,500 +0.31(+3.40%)
Aug 15, 2019 9.720 9.745 9.000 9.110 1,838,612 -0.62(-6.37%)
Aug 14, 2019 9.680 9.800 9.520 9.730 1,164,727 -0.25(-2.51%)
Aug 13, 2019 9.740 10.35 9.650 9.980 908,475 +0.23(+2.36%)
Aug 12, 2019 10.39 10.39 9.490 9.750 2,041,267 -0.67(-6.43%)
Aug 09, 2019 11.13 11.13 10.16 10.42 1,971,600 -0.71(-6.38%)
Aug 08, 2019 9.730 11.21 9.730 11.13 3,206,410 +0.73(+7.02%)
Aug 07, 2019 10.02 10.48 10.00 10.40 2,298,046 +0.20(+1.96%)
Aug 06, 2019 9.930 10.24 9.730 10.20 1,123,311 +0.41(+4.19%)
Aug 05, 2019 9.680 10.04 9.400 9.790 1,728,276 -0.12(-1.21%)
Aug 02, 2019 10.40 10.43 9.850 9.910 1,268,600 -0.29(-2.84%)
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.