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

Fossil Group (NQ: FOSL )

1.010 +0.106 (+11.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 3.510 3.540 3.210 3.310 1,549,000 -0.12(-3.50%)
Jul 30, 2020 3.590 3.630 3.420 3.430 1,492,110 -0.19(-5.25%)
Jul 29, 2020 3.660 3.740 3.530 3.620 1,639,041 +0.00(+0.00%)
Jul 28, 2020 3.720 3.810 3.530 3.620 1,154,003 -0.08(-2.16%)
Jul 27, 2020 3.860 3.880 3.700 3.700 1,113,660 -0.17(-4.39%)
Jul 24, 2020 3.990 4.010 3.850 3.870 571,400 -0.10(-2.52%)
Jul 23, 2020 4.000 4.150 3.930 3.970 863,663 -0.02(-0.50%)
Jul 22, 2020 4.060 4.100 3.950 3.990 602,835 -0.11(-2.68%)
Jul 21, 2020 3.960 4.180 3.950 4.100 943,138 +0.20(+5.13%)
Jul 20, 2020 4.100 4.130 3.860 3.900 973,348 -0.23(-5.57%)
Jul 17, 2020 4.310 4.390 4.060 4.130 938,300 -0.15(-3.50%)
Jul 16, 2020 4.450 4.490 4.240 4.280 1,007,399 -0.24(-5.31%)
Jul 15, 2020 4.030 4.620 4.030 4.520 1,837,390 +0.58(+14.72%)
Jul 14, 2020 3.910 4.000 3.800 3.940 865,486 +0.07(+1.81%)
Jul 13, 2020 4.070 4.130 3.820 3.870 1,534,408 -0.13(-3.25%)
Jul 10, 2020 3.820 4.200 3.720 4.000 1,682,400 +0.17(+4.44%)
Jul 09, 2020 4.120 4.120 3.790 3.830 1,032,994 -0.30(-7.26%)
Jul 08, 2020 4.150 4.150 3.580 4.130 2,555,622 -0.02(-0.48%)
Jul 07, 2020 4.260 4.310 4.090 4.150 770,859 -0.16(-3.71%)
Jul 06, 2020 4.490 4.590 4.130 4.310 1,189,623 -0.12(-2.71%)
Jul 02, 2020 4.390 4.640 4.390 4.430 877,200 +0.09(+2.19%)
Jul 01, 2020 4.670 4.810 4.180 4.335 1,187,243 -0.32(-6.77%)
Jun 30, 2020 4.430 4.680 4.310 4.650 996,506 +0.18(+4.03%)
Jun 29, 2020 4.190 4.520 4.130 4.470 1,098,905 +0.30(+7.19%)
Jun 26, 2020 4.370 4.420 3.985 4.170 2,289,400 -0.21(-4.79%)
Jun 25, 2020 4.410 4.530 4.270 4.380 1,134,409 -0.07(-1.57%)
Jun 24, 2020 4.880 4.880 4.390 4.450 1,632,831 -0.45(-9.18%)
Jun 23, 2020 4.930 4.990 4.660 4.900 1,602,950 +0.09(+1.87%)
Jun 22, 2020 5.050 5.200 4.620 4.810 1,933,300 -0.33(-6.33%)
Jun 19, 2020 5.000 5.170 4.810 5.135 3,172,200 +0.21(+4.16%)
Jun 18, 2020 4.730 4.960 4.560 4.930 1,836,245 +0.09(+1.86%)
Jun 17, 2020 5.050 5.110 4.780 4.840 1,590,635 -0.25(-4.91%)
Jun 16, 2020 5.100 5.560 4.980 5.090 2,948,282 +0.32(+6.71%)
Jun 15, 2020 4.520 4.900 4.380 4.770 2,061,865 +0.02(+0.42%)
Jun 12, 2020 4.700 5.180 4.500 4.750 2,623,300 +0.37(+8.45%)
Jun 11, 2020 4.500 4.820 4.360 4.380 2,698,698 -0.68(-13.44%)
Jun 10, 2020 5.380 5.600 4.920 5.060 5,432,757 +0.03(+0.60%)
Jun 09, 2020 7.290 7.500 5.010 5.030 9,696,245 -3.07(-37.90%)
Jun 08, 2020 5.440 8.160 5.400 8.100 10,097,791 +2.85(+54.29%)
Jun 05, 2020 4.550 5.330 4.520 5.250 3,064,000 +0.89(+20.41%)
Jun 04, 2020 3.630 4.590 3.630 4.360 3,478,302 +0.55(+14.44%)
Jun 03, 2020 3.400 3.910 3.380 3.810 2,301,456 +0.38(+11.08%)
Jun 02, 2020 3.150 3.530 3.150 3.430 2,443,652 +0.31(+9.94%)
Jun 01, 2020 3.080 3.160 2.960 3.120 1,526,838 +0.07(+2.30%)
May 29, 2020 3.150 3.150 3.020 3.050 1,874,100 -0.15(-4.69%)
May 28, 2020 3.240 3.260 3.080 3.200 1,148,023 -0.08(-2.44%)
May 27, 2020 3.170 3.290 2.980 3.280 1,722,780 +0.18(+5.81%)
May 26, 2020 3.290 3.290 2.960 3.100 2,133,282 -0.13(-4.02%)
May 22, 2020 2.950 3.250 2.910 3.230 1,303,000 +0.32(+11.00%)
May 21, 2020 2.790 2.980 2.770 2.910 1,543,211 +0.21(+7.78%)
May 20, 2020 3.020 3.030 2.690 2.700 2,142,193 -0.29(-9.70%)
May 19, 2020 3.230 3.230 2.940 2.990 874,539 -0.25(-7.72%)
May 18, 2020 3.020 3.310 3.000 3.240 1,515,874 +0.36(+12.50%)
May 15, 2020 2.940 2.940 2.730 2.880 1,460,700 -0.04(-1.37%)
May 14, 2020 2.980 3.100 2.870 2.920 1,322,865 -0.14(-4.58%)
May 13, 2020 3.110 3.120 2.850 3.060 1,714,533 -0.03(-0.97%)
May 12, 2020 3.620 3.670 3.040 3.090 1,818,071 -0.56(-15.34%)
May 11, 2020 3.510 3.670 3.390 3.650 848,569 +0.09(+2.53%)
May 08, 2020 3.530 3.590 3.400 3.560 481,000 +0.14(+4.09%)
May 07, 2020 3.360 3.585 3.301 3.420 609,084 +0.11(+3.32%)
May 06, 2020 3.360 3.430 3.180 3.310 734,761 -0.03(-0.90%)
May 05, 2020 3.540 3.730 3.330 3.340 669,431 -0.12(-3.47%)
May 04, 2020 3.700 3.910 3.400 3.460 784,965 -0.32(-8.47%)
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.