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

Fossil Group (NQ: FOSL )

0.8502 +0.0704 (+9.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 16.02 17.98 14.50 14.50 2,365,800 -0.16(-1.09%)
Jan 28, 2021 17.19 19.52 13.55 14.66 5,287,984 -9.00(-38.04%)
Jan 27, 2021 12.74 28.60 12.51 23.66 20,126,636 +11.01(+87.04%)
Jan 26, 2021 11.74 12.66 11.58 12.65 1,450,699 +0.91(+7.75%)
Jan 25, 2021 9.890 12.27 9.550 11.74 2,749,559 +1.87(+18.95%)
Jan 22, 2021 9.320 9.930 9.140 9.870 1,176,900 +0.35(+3.68%)
Jan 21, 2021 9.280 9.650 9.220 9.520 1,097,452 +0.34(+3.70%)
Jan 20, 2021 9.180 9.360 8.840 9.180 1,102,881 +0.07(+0.77%)
Jan 19, 2021 9.850 9.880 9.070 9.110 992,696 -0.72(-7.32%)
Jan 15, 2021 10.18 10.23 9.640 9.830 776,400 -0.47(-4.56%)
Jan 14, 2021 10.05 10.64 10.05 10.30 595,510 +0.34(+3.41%)
Jan 13, 2021 10.46 10.58 9.935 9.960 626,328 -0.63(-5.95%)
Jan 12, 2021 9.840 10.63 9.830 10.59 983,527 +0.78(+7.95%)
Jan 11, 2021 9.550 9.950 9.510 9.810 616,303 +0.01(+0.05%)
Jan 08, 2021 9.820 10.01 9.460 9.805 832,000 +0.04(+0.36%)
Jan 07, 2021 9.530 10.09 9.520 9.770 818,278 +0.03(+0.31%)
Jan 06, 2021 9.050 9.990 8.910 9.740 1,353,282 +0.66(+7.27%)
Jan 05, 2021 8.490 9.300 8.450 9.080 851,137 +0.54(+6.32%)
Jan 04, 2021 8.580 8.760 8.430 8.540 847,619 -0.13(-1.50%)
Dec 31, 2020 8.670 8.670 8.670 1,244,292 -0.04(-0.46%)
Dec 30, 2020 8.880 9.080 8.550 8.710 1,244,292 -0.10(-1.14%)
Dec 29, 2020 9.110 9.230 8.380 8.810 1,277,966 -0.35(-3.82%)
Dec 28, 2020 9.460 9.460 9.110 9.160 812,404 -0.03(-0.33%)
Dec 24, 2020 9.550 9.550 9.150 9.190 477,400 -0.37(-3.87%)
Dec 23, 2020 9.300 9.650 9.190 9.560 1,055,967 +0.38(+4.14%)
Dec 22, 2020 9.500 9.570 9.070 9.180 537,383 -0.14(-1.50%)
Dec 21, 2020 8.890 9.450 8.810 9.320 1,188,304 +0.24(+2.64%)
Dec 18, 2020 9.660 9.740 8.965 9.080 3,497,200 -0.61(-6.30%)
Dec 17, 2020 9.780 9.870 9.250 9.690 1,191,931 -0.09(-0.92%)
Dec 16, 2020 9.630 10.09 9.560 9.780 1,475,050 +0.09(+0.93%)
Dec 15, 2020 9.760 9.970 9.370 9.690 2,355,602 +0.04(+0.41%)
Dec 14, 2020 13.49 13.61 9.640 9.650 6,376,434 -3.64(-27.39%)
Dec 11, 2020 13.24 13.41 12.82 13.29 1,446,800 +0.01(+0.08%)
Dec 10, 2020 12.82 13.37 12.71 13.28 1,436,114 +0.20(+1.53%)
Dec 09, 2020 12.99 13.43 12.66 13.08 1,239,021 +0.13(+1.00%)
Dec 08, 2020 12.13 13.04 12.00 12.95 1,329,890 +0.55(+4.44%)
Dec 07, 2020 11.96 12.68 11.76 12.40 1,412,183 +0.68(+5.80%)
Dec 04, 2020 11.15 11.73 11.05 11.72 941,800 +0.51(+4.55%)
Dec 03, 2020 11.05 11.46 10.89 11.21 836,991 +0.30(+2.75%)
Dec 02, 2020 10.79 11.09 10.60 10.91 835,100 +0.09(+0.79%)
Dec 01, 2020 10.65 11.28 10.52 10.82 982,413 +0.22(+2.12%)
Nov 30, 2020 11.21 11.25 10.48 10.60 905,274 -0.55(-4.93%)
Nov 27, 2020 11.76 11.77 11.01 11.15 585,900 -0.44(-3.80%)
Nov 25, 2020 11.32 11.87 11.15 11.59 759,300 +0.06(+0.52%)
Nov 24, 2020 11.81 12.18 11.42 11.53 1,460,536 -0.05(-0.43%)
Nov 23, 2020 11.19 12.00 10.93 11.58 2,004,704 +0.49(+4.42%)
Nov 20, 2020 11.95 12.20 10.84 11.09 2,393,400 -0.83(-6.96%)
Nov 19, 2020 10.65 12.04 10.38 11.92 2,932,558 +1.24(+11.61%)
Nov 18, 2020 10.65 11.06 10.32 10.68 2,519,611 -0.03(-0.28%)
Nov 17, 2020 8.770 10.82 8.470 10.71 7,542,664 +1.72(+19.13%)
Nov 16, 2020 8.110 9.550 7.760 8.990 7,225,050 +1.22(+15.70%)
Nov 13, 2020 7.560 7.890 7.020 7.770 3,029,500 +0.34(+4.58%)
Nov 12, 2020 7.170 8.240 7.120 7.430 14,760,857 +1.46(+24.46%)
Nov 11, 2020 6.390 6.440 5.910 5.970 3,661,880 -0.32(-5.09%)
Nov 10, 2020 6.500 6.590 6.090 6.290 1,249,590 -0.15(-2.33%)
Nov 09, 2020 6.570 6.960 6.440 6.440 1,207,876 +0.51(+8.60%)
Nov 06, 2020 6.240 6.270 5.890 5.930 752,300 -0.39(-6.17%)
Nov 05, 2020 6.070 6.395 6.000 6.320 876,864 +0.42(+7.12%)
Nov 04, 2020 6.130 6.170 5.800 5.900 836,364 -0.39(-6.20%)
Nov 03, 2020 5.870 6.320 5.780 6.290 821,974 +0.56(+9.77%)
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.