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

Fossil Group (NQ: FOSL )

1.010 +0.106 (+11.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2020 3.880 3.970 3.650 3.780 939,700 -0.18(-4.55%)
Apr 30, 2020 3.990 4.110 3.810 3.960 1,468,408 -0.03(-0.75%)
Apr 29, 2020 3.830 4.020 3.700 3.990 1,257,411 +0.30(+8.13%)
Apr 28, 2020 3.700 3.760 3.460 3.690 924,752 +0.15(+4.24%)
Apr 27, 2020 3.370 3.560 3.290 3.540 617,954 +0.21(+6.31%)
Apr 24, 2020 3.230 3.390 3.170 3.330 624,000 +0.15(+4.72%)
Apr 23, 2020 3.190 3.300 3.100 3.180 1,651,763 +0.03(+0.95%)
Apr 22, 2020 3.220 3.245 3.030 3.150 908,519 +0.01(+0.32%)
Apr 21, 2020 3.340 3.350 3.120 3.140 1,027,752 -0.28(-8.19%)
Apr 20, 2020 3.440 3.600 3.330 3.420 753,840 -0.08(-2.29%)
Apr 17, 2020 3.730 3.800 3.460 3.500 846,900 -0.06(-1.69%)
Apr 16, 2020 3.960 4.060 3.530 3.560 658,328 -0.38(-9.64%)
Apr 15, 2020 3.690 3.980 3.560 3.940 807,956 +0.18(+4.79%)
Apr 14, 2020 4.000 4.060 3.620 3.760 1,079,966 -0.17(-4.33%)
Apr 13, 2020 4.100 4.170 3.910 3.930 615,845 -0.18(-4.38%)
Apr 09, 2020 3.610 4.150 3.610 4.110 1,549,600 +0.61(+17.43%)
Apr 08, 2020 3.390 3.540 3.330 3.500 1,278,768 +0.16(+4.79%)
Apr 07, 2020 3.570 3.710 3.300 3.340 1,485,437 -0.05(-1.47%)
Apr 06, 2020 3.350 3.570 3.240 3.390 1,265,155 +0.10(+3.04%)
Apr 03, 2020 3.070 3.290 2.890 3.290 1,341,400 +0.21(+6.82%)
Apr 02, 2020 3.130 3.440 2.980 3.080 760,864 -0.03(-0.96%)
Apr 01, 2020 3.200 3.222 2.860 3.110 1,189,846 -0.18(-5.47%)
Mar 31, 2020 3.320 3.405 3.210 3.290 1,329,240 +0.00(+0.00%)
Mar 30, 2020 3.440 3.480 3.090 3.290 955,978 -0.10(-2.95%)
Mar 27, 2020 3.740 3.870 3.360 3.390 924,000 -0.44(-11.49%)
Mar 26, 2020 3.980 4.170 3.690 3.830 1,099,396 -0.12(-3.04%)
Mar 25, 2020 3.810 4.140 3.630 3.950 1,267,602 +0.21(+5.61%)
Mar 24, 2020 3.840 4.100 3.240 3.740 1,685,761 +0.08(+2.19%)
Mar 23, 2020 4.300 4.400 3.630 3.660 1,497,110 -0.52(-12.44%)
Mar 20, 2020 3.790 4.370 3.650 4.180 7,990,000 +0.43(+11.47%)
Mar 19, 2020 3.120 3.955 3.020 3.750 3,193,119 +0.60(+19.05%)
Mar 18, 2020 2.890 3.290 2.840 3.150 1,714,035 +0.00(+0.00%)
Mar 17, 2020 3.620 3.670 2.900 3.150 2,767,106 -0.40(-11.27%)
Mar 16, 2020 4.110 4.450 3.530 3.550 2,210,470 -0.90(-20.22%)
Mar 13, 2020 4.100 4.670 3.840 4.450 4,046,000 +0.61(+15.89%)
Mar 12, 2020 3.700 4.180 3.540 3.840 3,019,258 -0.08(-2.04%)
Mar 11, 2020 4.030 4.125 3.740 3.920 1,874,149 -0.13(-3.21%)
Mar 10, 2020 4.960 5.040 3.970 4.050 2,023,596 -0.80(-16.49%)
Mar 09, 2020 4.740 5.100 4.630 4.850 1,912,138 -0.07(-1.42%)
Mar 06, 2020 4.550 5.000 4.410 4.920 1,843,600 +0.34(+7.42%)
Mar 05, 2020 4.580 4.680 4.320 4.580 1,272,564 -0.13(-2.76%)
Mar 04, 2020 4.580 4.740 4.410 4.710 1,265,805 +0.21(+4.55%)
Mar 03, 2020 4.350 4.750 4.270 4.505 2,171,022 +0.24(+5.50%)
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.