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

Fossil Group (NQ: FOSL )

1.310 +0.060 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 4.170 4.285 4.125 4.250 435,945 +0.06(+1.43%)
Oct 28, 2022 4.060 4.200 3.980 4.190 421,812 +0.12(+2.95%)
Oct 27, 2022 4.210 4.310 4.035 4.070 460,660 -0.08(-1.93%)
Oct 26, 2022 3.880 4.190 3.790 4.150 912,331 +0.23(+5.87%)
Oct 25, 2022 3.490 3.930 3.490 3.920 1,210,377 +0.47(+13.62%)
Oct 24, 2022 3.630 3.630 3.430 3.450 470,542 -0.17(-4.70%)
Oct 21, 2022 3.640 3.720 3.510 3.620 431,579 +0.02(+0.56%)
Oct 20, 2022 3.690 3.880 3.590 3.600 737,549 -0.08(-2.17%)
Oct 19, 2022 3.760 3.840 3.610 3.680 384,669 -0.14(-3.66%)
Oct 18, 2022 3.910 4.020 3.775 3.820 356,656 +0.00(+0.00%)
Oct 17, 2022 3.530 3.870 3.530 3.820 583,009 +0.35(+10.09%)
Oct 14, 2022 3.610 3.690 3.410 3.470 340,134 -0.08(-2.25%)
Oct 13, 2022 3.350 3.590 3.245 3.550 635,950 +0.11(+3.20%)
Oct 12, 2022 3.460 3.515 3.395 3.440 328,903 -0.02(-0.58%)
Oct 11, 2022 3.460 3.560 3.425 3.460 823,824 -0.01(-0.29%)
Oct 10, 2022 3.610 3.710 3.450 3.470 342,710 -0.14(-3.88%)
Oct 07, 2022 3.660 3.680 3.535 3.610 631,630 -0.12(-3.22%)
Oct 06, 2022 3.690 3.840 3.670 3.730 665,142 +0.02(+0.54%)
Oct 05, 2022 3.560 3.720 3.560 3.710 506,496 +0.07(+1.92%)
Oct 04, 2022 3.550 3.750 3.540 3.640 754,192 +0.18(+5.20%)
Oct 03, 2022 3.480 3.580 3.350 3.460 769,385 +0.04(+1.17%)
Sep 30, 2022 3.600 3.645 3.410 3.420 874,349 -0.18(-5.00%)
Sep 29, 2022 3.770 3.790 3.540 3.600 577,383 -0.25(-6.49%)
Sep 28, 2022 3.800 4.000 3.790 3.850 546,834 +0.08(+2.12%)
Sep 27, 2022 3.770 3.870 3.690 3.770 744,720 +0.05(+1.34%)
Sep 26, 2022 3.870 3.945 3.705 3.720 645,306 -0.15(-3.88%)
Sep 23, 2022 3.890 3.970 3.785 3.870 608,384 -0.11(-2.76%)
Sep 22, 2022 4.180 4.220 3.945 3.980 644,756 -0.23(-5.46%)
Sep 21, 2022 4.260 4.430 4.190 4.210 861,201 -0.04(-0.94%)
Sep 20, 2022 4.400 4.440 4.235 4.250 1,051,310 -0.22(-4.92%)
Sep 19, 2022 4.050 4.540 4.030 4.470 1,499,385 +0.41(+10.10%)
Sep 16, 2022 3.690 4.240 3.675 4.060 12,977,683 +0.27(+7.12%)
Sep 15, 2022 3.570 3.970 3.570 3.790 1,797,286 +0.19(+5.28%)
Sep 14, 2022 3.780 3.815 3.540 3.600 1,378,789 -0.16(-4.26%)
Sep 13, 2022 3.880 3.945 3.735 3.760 1,530,746 -0.31(-7.62%)
Sep 12, 2022 4.020 4.310 3.920 4.070 1,687,310 +0.22(+5.71%)
Sep 09, 2022 3.860 3.941 3.755 3.850 1,589,898 +0.06(+1.58%)
Sep 08, 2022 3.820 3.850 3.695 3.790 1,223,823 -0.09(-2.32%)
Sep 07, 2022 3.840 4.010 3.640 3.880 2,498,122 +0.03(+0.78%)
Sep 06, 2022 4.050 4.080 3.275 3.850 4,274,592 -0.46(-10.67%)
Sep 02, 2022 4.260 4.380 4.065 4.310 983,639 +0.09(+2.13%)
Sep 01, 2022 4.180 4.245 4.060 4.220 600,934 -0.01(-0.24%)
Aug 31, 2022 4.450 4.530 4.215 4.230 570,285 -0.18(-4.08%)
Aug 30, 2022 4.440 4.445 4.290 4.410 496,303 +0.02(+0.46%)
Aug 29, 2022 4.340 4.430 4.310 4.390 295,084 -0.01(-0.23%)
Aug 26, 2022 4.670 4.770 4.370 4.400 428,909 -0.23(-4.97%)
Aug 25, 2022 4.530 4.635 4.460 4.630 540,132 +0.08(+1.76%)
Aug 24, 2022 4.670 4.690 4.540 4.550 483,387 -0.15(-3.19%)
Aug 23, 2022 4.650 4.850 4.500 4.700 780,540 +0.01(+0.21%)
Aug 22, 2022 4.870 4.920 4.660 4.690 964,879 -0.23(-4.67%)
Aug 19, 2022 5.050 5.065 4.885 4.920 923,473 -0.23(-4.47%)
Aug 18, 2022 5.320 5.400 5.065 5.150 673,165 -0.17(-3.20%)
Aug 17, 2022 5.550 5.550 5.259 5.320 746,716 -0.35(-6.17%)
Aug 16, 2022 5.690 5.855 5.450 5.670 803,335 +0.01(+0.18%)
Aug 15, 2022 5.970 5.970 5.580 5.660 1,012,362 -0.38(-6.29%)
Aug 12, 2022 6.210 6.210 5.900 6.040 823,798 -0.13(-2.11%)
Aug 11, 2022 6.150 6.326 5.920 6.170 1,176,457 -0.43(-6.52%)
Aug 10, 2022 6.600 6.735 6.535 6.600 576,360 +0.16(+2.48%)
Aug 09, 2022 6.850 6.850 6.000 6.440 461,407 -0.45(-6.53%)
Aug 08, 2022 6.840 7.180 6.840 6.890 517,203 +0.07(+1.03%)
Aug 05, 2022 6.440 6.860 6.440 6.820 332,528 +0.25(+3.81%)
Aug 04, 2022 6.480 6.610 6.410 6.570 225,015 +0.08(+1.23%)
Aug 03, 2022 6.230 6.580 6.230 6.490 287,235 +0.34(+5.53%)
Aug 02, 2022 6.200 6.350 6.110 6.150 340,836 -0.15(-2.38%)
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.