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

Fossil Group (NQ: FOSL )

0.9672 +0.0454 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2022 4.450 4.530 4.215 4.230 570,285 -0.18(-4.08%)
Aug 30, 2022 4.440 4.445 4.290 4.410 496,303 +0.02(+0.46%)
Aug 29, 2022 4.340 4.430 4.310 4.390 295,084 -0.01(-0.23%)
Aug 26, 2022 4.670 4.770 4.370 4.400 428,909 -0.23(-4.97%)
Aug 25, 2022 4.530 4.635 4.460 4.630 540,132 +0.08(+1.76%)
Aug 24, 2022 4.670 4.690 4.540 4.550 483,387 -0.15(-3.19%)
Aug 23, 2022 4.650 4.850 4.500 4.700 780,540 +0.01(+0.21%)
Aug 22, 2022 4.870 4.920 4.660 4.690 964,879 -0.23(-4.67%)
Aug 19, 2022 5.050 5.065 4.885 4.920 923,473 -0.23(-4.47%)
Aug 18, 2022 5.320 5.400 5.065 5.150 673,165 -0.17(-3.20%)
Aug 17, 2022 5.550 5.550 5.259 5.320 746,716 -0.35(-6.17%)
Aug 16, 2022 5.690 5.855 5.450 5.670 803,335 +0.01(+0.18%)
Aug 15, 2022 5.970 5.970 5.580 5.660 1,012,362 -0.38(-6.29%)
Aug 12, 2022 6.210 6.210 5.900 6.040 823,798 -0.13(-2.11%)
Aug 11, 2022 6.150 6.326 5.920 6.170 1,176,457 -0.43(-6.52%)
Aug 10, 2022 6.600 6.735 6.535 6.600 576,360 +0.16(+2.48%)
Aug 09, 2022 6.850 6.850 6.000 6.440 461,407 -0.45(-6.53%)
Aug 08, 2022 6.840 7.180 6.840 6.890 517,203 +0.07(+1.03%)
Aug 05, 2022 6.440 6.860 6.440 6.820 332,528 +0.25(+3.81%)
Aug 04, 2022 6.480 6.610 6.410 6.570 225,015 +0.08(+1.23%)
Aug 03, 2022 6.230 6.580 6.230 6.490 287,235 +0.34(+5.53%)
Aug 02, 2022 6.200 6.350 6.110 6.150 340,836 -0.15(-2.38%)
Aug 01, 2022 6.000 6.500 5.840 6.300 432,809 +0.27(+4.48%)
Jul 29, 2022 6.280 6.350 6.030 6.030 424,058 -0.25(-3.98%)
Jul 28, 2022 6.220 6.350 6.070 6.280 402,490 +0.14(+2.28%)
Jul 27, 2022 6.040 6.170 5.910 6.140 212,236 +0.20(+3.37%)
Jul 26, 2022 6.280 6.280 5.930 5.940 267,332 -0.46(-7.19%)
Jul 25, 2022 6.440 6.510 6.300 6.400 285,675 -0.05(-0.78%)
Jul 22, 2022 6.540 6.660 6.270 6.450 358,150 -0.09(-1.38%)
Jul 21, 2022 6.790 6.790 6.410 6.540 331,573 -0.28(-4.11%)
Jul 20, 2022 6.250 6.860 6.250 6.820 501,822 +0.54(+8.60%)
Jul 19, 2022 5.960 6.325 5.960 6.280 503,886 +0.43(+7.35%)
Jul 18, 2022 5.900 6.090 5.820 5.850 271,659 +0.03(+0.52%)
Jul 15, 2022 5.880 5.910 5.630 5.820 247,747 +0.08(+1.39%)
Jul 14, 2022 5.810 5.820 5.635 5.740 301,793 -0.18(-3.04%)
Jul 13, 2022 5.690 5.960 5.660 5.920 346,790 +0.10(+1.72%)
Jul 12, 2022 5.540 5.925 5.540 5.820 365,021 +0.28(+5.05%)
Jul 11, 2022 5.720 5.815 5.490 5.540 344,746 -0.29(-4.97%)
Jul 08, 2022 5.690 5.895 5.620 5.830 328,811 +0.10(+1.75%)
Jul 07, 2022 5.250 5.740 5.250 5.730 782,929 +0.56(+10.83%)
Jul 06, 2022 5.320 5.506 5.090 5.170 758,212 -0.16(-3.00%)
Jul 05, 2022 4.990 5.335 4.820 5.330 818,887 +0.23(+4.51%)
Jul 01, 2022 5.140 5.185 4.860 5.100 681,911 -0.07(-1.35%)
Jun 30, 2022 5.450 5.450 5.100 5.170 579,883 -0.42(-7.51%)
Jun 29, 2022 5.800 5.800 5.445 5.590 921,949 -0.18(-3.12%)
Jun 28, 2022 6.040 6.250 5.760 5.770 495,026 -0.20(-3.35%)
Jun 27, 2022 6.210 6.270 5.940 5.970 449,921 -0.18(-2.93%)
Jun 24, 2022 6.030 6.300 6.000 6.150 592,848 +0.19(+3.19%)
Jun 23, 2022 5.880 5.995 5.750 5.960 340,058 +0.09(+1.53%)
Jun 22, 2022 5.740 6.040 5.700 5.870 415,884 +0.03(+0.51%)
Jun 21, 2022 6.050 6.140 5.820 5.840 566,460 +0.01(+0.17%)
Jun 17, 2022 5.650 5.830 5.530 5.830 1,472,582 +0.18(+3.19%)
Jun 16, 2022 6.070 6.090 5.570 5.650 809,433 -0.61(-9.74%)
Jun 15, 2022 6.110 6.440 6.050 6.260 656,695 +0.26(+4.33%)
Jun 14, 2022 6.050 6.145 5.960 6.000 438,938 -0.01(-0.17%)
Jun 13, 2022 6.260 6.340 5.960 6.010 498,425 -0.49(-7.54%)
Jun 10, 2022 6.600 6.710 6.470 6.500 515,398 -0.27(-3.99%)
Jun 09, 2022 7.050 7.050 6.770 6.770 458,286 -0.29(-4.11%)
Jun 08, 2022 7.280 7.335 7.050 7.060 407,951 -0.20(-2.75%)
Jun 07, 2022 7.040 7.310 6.960 7.260 916,409 +0.08(+1.11%)
Jun 06, 2022 7.230 7.280 7.020 7.180 655,811 +0.04(+0.56%)
Jun 03, 2022 7.130 7.200 6.983 7.140 526,417 -0.06(-0.83%)
Jun 02, 2022 7.190 7.390 7.130 7.200 567,396 +0.07(+0.98%)
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.