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

Fossil Group (NQ: FOSL )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Nov 02, 2020 5.780 5.835 5.630 5.730 633,942 +0.02(+0.35%)
Oct 30, 2020 6.100 6.160 5.650 5.710 870,800 -0.40(-6.55%)
Oct 29, 2020 5.750 6.150 5.710 6.110 856,469 +0.37(+6.45%)
Oct 28, 2020 6.110 6.330 5.650 5.740 1,289,645 -0.66(-10.31%)
Oct 27, 2020 6.270 6.490 6.170 6.400 855,139 +0.16(+2.56%)
Oct 26, 2020 5.940 6.620 5.910 6.240 1,808,420 +0.16(+2.63%)
Oct 23, 2020 6.280 6.400 5.870 6.080 1,198,100 -0.22(-3.49%)
Oct 22, 2020 5.760 6.320 5.690 6.300 1,168,228 +0.53(+9.19%)
Oct 21, 2020 5.680 5.800 5.540 5.770 611,037 +0.06(+1.05%)
Oct 20, 2020 5.680 5.900 5.602 5.710 754,843 +0.09(+1.60%)
Oct 19, 2020 5.700 5.880 5.590 5.620 1,146,403 -0.06(-1.06%)
Oct 16, 2020 5.790 5.970 5.515 5.680 1,072,500 -0.04(-0.70%)
Oct 15, 2020 5.770 5.840 5.480 5.720 1,383,782 -0.16(-2.72%)
Oct 14, 2020 6.090 6.420 5.880 5.880 1,132,312 -0.15(-2.49%)
Oct 13, 2020 6.540 6.570 5.840 6.030 1,893,946 -0.43(-6.66%)
Oct 12, 2020 6.760 6.880 6.440 6.460 1,073,237 -0.27(-4.01%)
Oct 09, 2020 6.440 6.920 6.360 6.730 2,010,900 +0.33(+5.16%)
Oct 08, 2020 7.120 7.220 6.330 6.400 2,415,040 -0.60(-8.57%)
Oct 07, 2020 6.450 7.020 6.330 7.000 2,189,981 +0.69(+10.94%)
Oct 06, 2020 6.500 6.850 6.280 6.310 1,832,450 -0.22(-3.37%)
Oct 05, 2020 5.870 6.610 5.870 6.530 3,321,749 +0.62(+10.49%)
Oct 02, 2020 5.550 5.950 5.510 5.910 629,100 +0.14(+2.43%)
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.