Skip to main content

Fossil Group (NQ: FOSL )

1.020 +0.046 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 13.79 14.69 13.68 14.28 1,134,943 +0.36(+2.59%)
Jun 29, 2021 13.41 14.15 13.41 13.92 460,375 +0.41(+3.03%)
Jun 28, 2021 13.65 13.65 13.23 13.51 493,595 -0.07(-0.52%)
Jun 25, 2021 13.83 14.24 13.57 13.58 912,018 -0.10(-0.73%)
Jun 24, 2021 13.65 13.65 13.43 13.68 349,504 +0.22(+1.63%)
Jun 23, 2021 13.30 13.72 13.26 13.46 404,998 +0.18(+1.36%)
Jun 22, 2021 12.82 13.35 12.62 13.28 403,278 +0.25(+1.92%)
Jun 21, 2021 12.54 13.11 12.48 13.03 508,853 +0.68(+5.51%)
Jun 18, 2021 12.63 12.87 12.11 12.35 2,246,659 -0.46(-3.59%)
Jun 17, 2021 13.57 13.57 12.54 12.81 1,306,169 -0.81(-5.95%)
Jun 16, 2021 13.75 13.76 13.19 13.62 845,092 -0.40(-2.85%)
Jun 15, 2021 14.46 14.74 13.60 14.02 785,496 -0.42(-2.91%)
Jun 14, 2021 15.74 15.78 14.35 14.44 846,338 -1.18(-7.55%)
Jun 11, 2021 14.70 15.70 14.70 15.62 664,026 +0.88(+5.97%)
Jun 10, 2021 15.19 15.51 14.66 14.74 408,157 -0.45(-2.96%)
Jun 09, 2021 15.83 15.90 15.07 15.19 542,707 -0.60(-3.80%)
Jun 08, 2021 15.28 15.99 15.15 15.79 595,444 +0.43(+2.80%)
Jun 07, 2021 14.29 15.54 14.21 15.36 556,241 +1.21(+8.55%)
Jun 04, 2021 15.61 15.69 13.94 14.15 794,528 -1.06(-6.97%)
Jun 03, 2021 15.30 15.86 15.02 15.21 692,648 -0.58(-3.67%)
Jun 02, 2021 14.59 16.08 14.22 15.79 1,128,630 +1.40(+9.73%)
Jun 01, 2021 14.35 14.81 14.16 14.39 515,388 +0.27(+1.91%)
May 28, 2021 15.31 15.60 14.04 14.12 896,046 -1.03(-6.80%)
May 27, 2021 13.63 15.36 13.60 15.15 2,173,696 +1.85(+13.91%)
May 26, 2021 12.02 13.72 12.00 13.30 1,888,409 +1.28(+10.65%)
May 25, 2021 12.08 12.48 12.01 12.02 455,151 +0.03(+0.25%)
May 24, 2021 12.24 12.32 11.90 11.99 513,259 -0.12(-0.99%)
May 21, 2021 11.87 12.40 11.62 12.11 559,823 +0.26(+2.19%)
May 20, 2021 13.24 13.50 11.30 11.85 1,331,738 -1.40(-10.57%)
May 19, 2021 13.09 13.51 12.57 13.25 534,904 -0.24(-1.78%)
May 18, 2021 13.50 14.20 13.46 13.49 987,960 -0.12(-0.88%)
May 17, 2021 11.86 13.97 11.86 13.61 1,327,891 +1.45(+11.92%)
May 14, 2021 11.33 12.27 10.91 12.16 990,905 +0.81(+7.14%)
May 13, 2021 10.69 11.55 10.20 11.35 1,398,151 +1.31(+13.05%)
May 12, 2021 11.19 11.26 9.980 10.04 775,453 -1.23(-10.91%)
May 11, 2021 11.12 11.33 10.79 11.27 452,398 -0.25(-2.17%)
May 10, 2021 12.42 12.45 11.51 11.52 541,798 -0.73(-5.96%)
May 07, 2021 12.08 12.35 11.82 12.25 477,087 +0.19(+1.58%)
May 06, 2021 12.49 12.49 11.65 12.06 452,674 -0.13(-1.07%)
May 05, 2021 12.46 12.58 12.05 12.19 386,701 -0.19(-1.53%)
May 04, 2021 12.97 13.01 12.06 12.38 465,851 -0.74(-5.64%)
May 03, 2021 13.06 13.41 12.85 13.12 539,089 +0.22(+1.71%)
Apr 30, 2021 12.41 13.00 12.36 12.90 719,800 +0.19(+1.49%)
Apr 29, 2021 12.70 12.94 12.49 12.71 345,837 +0.12(+0.95%)
Apr 28, 2021 12.46 12.78 12.27 12.59 236,711 +0.01(+0.08%)
Apr 27, 2021 12.49 12.87 12.28 12.58 456,312 +0.28(+2.28%)
Apr 26, 2021 12.33 12.68 12.18 12.30 379,990 -0.33(-2.61%)
Apr 23, 2021 12.62 12.87 12.33 12.63 337,400 +0.28(+2.27%)
Apr 22, 2021 12.29 12.83 11.98 12.35 335,679 -0.01(-0.08%)
Apr 21, 2021 11.54 12.40 11.54 12.36 357,910 +0.56(+4.75%)
Apr 20, 2021 12.72 12.78 11.50 11.80 770,982 -0.84(-6.65%)
Apr 19, 2021 13.21 13.49 12.55 12.64 416,342 -0.58(-4.39%)
Apr 16, 2021 13.45 13.55 12.89 13.22 522,500 -0.03(-0.23%)
Apr 15, 2021 13.58 13.67 12.89 13.25 395,133 -0.17(-1.27%)
Apr 14, 2021 13.63 13.80 13.26 13.42 355,204 -0.20(-1.47%)
Apr 13, 2021 13.79 13.79 12.81 13.62 458,850 -0.16(-1.16%)
Apr 12, 2021 13.08 13.86 13.06 13.78 676,118 +0.78(+6.00%)
Apr 09, 2021 12.79 13.26 12.69 13.00 434,300 +0.24(+1.88%)
Apr 08, 2021 12.42 12.78 12.12 12.76 338,028 +0.35(+2.82%)
Apr 07, 2021 12.59 12.88 12.38 12.41 299,467 -0.45(-3.50%)
Apr 06, 2021 12.73 13.00 12.63 12.86 415,735 +0.16(+1.26%)
Apr 05, 2021 12.47 12.77 12.05 12.70 544,257 +0.22(+1.76%)
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.