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 (%)
Feb 28, 2023 4.260 4.405 4.260 4.330 309,892 +0.06(+1.41%)
Feb 27, 2023 4.310 4.330 4.180 4.270 195,849 +0.02(+0.47%)
Feb 24, 2023 4.190 4.306 4.110 4.250 361,613 +0.01(+0.24%)
Feb 23, 2023 4.350 4.410 4.180 4.240 309,849 -0.08(-1.85%)
Feb 22, 2023 4.310 4.400 4.210 4.320 368,296 +0.02(+0.47%)
Feb 21, 2023 4.360 4.420 4.300 4.300 347,244 -0.10(-2.27%)
Feb 17, 2023 4.430 4.499 4.315 4.400 929,929 +0.00(+0.00%)
Feb 16, 2023 4.660 4.710 4.390 4.400 361,828 -0.36(-7.56%)
Feb 15, 2023 4.660 4.790 4.625 4.760 236,491 +0.04(+0.85%)
Feb 14, 2023 4.560 4.845 4.420 4.720 313,367 +0.12(+2.61%)
Feb 13, 2023 4.460 4.645 4.375 4.600 342,459 +0.13(+2.91%)
Feb 10, 2023 4.460 4.511 4.320 4.470 348,383 -0.02(-0.45%)
Feb 09, 2023 4.750 4.980 4.490 4.490 693,175 -0.10(-2.18%)
Feb 08, 2023 5.310 5.360 4.530 4.590 774,983 -0.84(-15.47%)
Feb 07, 2023 5.500 5.500 5.250 5.430 378,599 -0.02(-0.37%)
Feb 06, 2023 5.580 5.610 5.405 5.450 569,657 -0.19(-3.37%)
Feb 03, 2023 5.660 5.870 5.560 5.640 323,054 -0.17(-2.93%)
Feb 02, 2023 6.020 6.080 5.700 5.810 404,525 +0.01(+0.17%)
Feb 01, 2023 5.660 5.915 5.525 5.800 617,947 +0.12(+2.11%)
Jan 31, 2023 5.500 5.890 5.500 5.680 548,594 +0.17(+3.09%)
Jan 30, 2023 5.500 5.630 5.500 5.510 279,107 +0.01(+0.18%)
Jan 27, 2023 5.570 5.660 5.500 5.500 494,625 -0.10(-1.79%)
Jan 26, 2023 5.730 5.840 5.510 5.600 332,226 -0.09(-1.58%)
Jan 25, 2023 5.500 5.740 5.490 5.690 464,591 +0.22(+4.02%)
Jan 24, 2023 5.670 5.680 5.430 5.470 185,810 -0.24(-4.20%)
Jan 23, 2023 5.510 5.735 5.405 5.710 213,896 +0.21(+3.82%)
Jan 20, 2023 5.300 5.600 5.300 5.500 452,136 +0.30(+5.77%)
Jan 19, 2023 5.280 5.310 5.130 5.200 253,758 -0.17(-3.17%)
Jan 18, 2023 5.610 5.910 5.340 5.370 273,312 -0.24(-4.28%)
Jan 17, 2023 5.830 5.830 5.540 5.610 261,589 -0.21(-3.61%)
Jan 13, 2023 5.540 5.885 5.530 5.820 490,970 +0.23(+4.11%)
Jan 12, 2023 5.500 5.680 5.480 5.590 500,004 +0.12(+2.19%)
Jan 11, 2023 5.140 5.565 4.960 5.470 678,257 +0.38(+7.47%)
Jan 10, 2023 4.880 5.090 4.880 5.090 257,666 +0.15(+3.04%)
Jan 09, 2023 4.950 5.000 4.768 4.940 310,854 +0.00(+0.00%)
Jan 06, 2023 4.840 5.000 4.790 4.940 324,207 +0.16(+3.35%)
Jan 05, 2023 4.900 4.910 4.640 4.780 298,188 -0.08(-1.65%)
Jan 04, 2023 4.590 4.875 4.545 4.860 478,496 +0.41(+9.21%)
Jan 03, 2023 4.380 4.550 4.310 4.450 492,136 +0.14(+3.25%)
Dec 30, 2022 4.070 4.330 4.060 4.310 417,088 +0.15(+3.61%)
Dec 29, 2022 4.050 4.240 3.991 4.160 421,294 +0.18(+4.52%)
Dec 28, 2022 4.040 4.130 3.878 3.980 438,137 -0.07(-1.73%)
Dec 27, 2022 3.950 4.070 3.890 4.050 448,849 +0.07(+1.76%)
Dec 23, 2022 3.970 3.990 3.905 3.980 234,549 +0.01(+0.25%)
Dec 22, 2022 3.910 4.005 3.790 3.970 382,111 +0.00(+0.00%)
Dec 21, 2022 3.950 4.120 3.930 3.970 437,137 +0.07(+1.79%)
Dec 20, 2022 3.870 3.985 3.815 3.900 546,812 +0.03(+0.78%)
Dec 19, 2022 4.140 4.180 3.860 3.870 482,402 -0.30(-7.19%)
Dec 16, 2022 4.280 4.370 4.020 4.170 1,243,109 -0.18(-4.14%)
Dec 15, 2022 4.740 4.740 4.320 4.350 470,061 -0.48(-9.94%)
Dec 14, 2022 4.700 4.850 4.700 4.830 467,922 +0.18(+3.87%)
Dec 13, 2022 4.720 4.960 4.585 4.650 474,725 +0.06(+1.31%)
Dec 12, 2022 4.610 4.645 4.420 4.590 602,745 -0.02(-0.43%)
Dec 09, 2022 4.640 4.770 4.540 4.610 583,641 -0.09(-1.91%)
Dec 08, 2022 4.710 4.790 4.610 4.700 232,969 +0.03(+0.64%)
Dec 07, 2022 4.630 4.850 4.570 4.670 451,541 +0.00(+0.00%)
Dec 06, 2022 4.510 4.770 4.455 4.670 761,305 +0.16(+3.55%)
Dec 05, 2022 4.580 4.660 4.440 4.510 708,942 -0.11(-2.38%)
Dec 02, 2022 4.740 4.770 4.540 4.620 798,371 -0.26(-5.33%)
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.