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 (%)
Aug 31, 2020 6.110 6.450 5.940 6.430 1,607,985 +0.32(+5.24%)
Aug 28, 2020 5.640 6.270 5.582 6.110 1,496,400 +0.53(+9.50%)
Aug 27, 2020 5.580 5.870 5.520 5.580 670,170 +0.01(+0.18%)
Aug 26, 2020 5.880 5.940 5.540 5.570 1,132,821 -0.31(-5.27%)
Aug 25, 2020 5.950 5.950 5.680 5.880 877,609 +0.04(+0.68%)
Aug 24, 2020 5.440 5.900 5.360 5.840 1,180,407 +0.47(+8.75%)
Aug 21, 2020 5.600 5.640 5.300 5.370 1,076,500 -0.25(-4.45%)
Aug 20, 2020 5.210 5.690 5.150 5.620 1,126,522 +0.27(+5.05%)
Aug 19, 2020 5.590 5.660 5.200 5.350 1,434,006 -0.21(-3.78%)
Aug 18, 2020 5.760 5.760 5.320 5.560 1,328,967 -0.16(-2.80%)
Aug 17, 2020 5.490 5.770 5.370 5.720 1,937,123 +0.10(+1.78%)
Aug 14, 2020 5.080 5.930 5.080 5.620 3,387,300 +0.32(+6.04%)
Aug 13, 2020 5.000 5.490 4.770 5.300 4,954,129 +0.66(+14.22%)
Aug 12, 2020 4.800 4.810 4.460 4.640 2,203,100 -0.17(-3.53%)
Aug 11, 2020 4.520 4.900 4.500 4.810 1,948,312 +0.40(+9.07%)
Aug 10, 2020 4.080 4.590 4.020 4.410 1,513,202 +0.39(+9.70%)
Aug 07, 2020 4.010 4.142 3.901 4.020 1,429,300 -0.12(-2.90%)
Aug 06, 2020 3.930 4.150 3.910 4.140 1,944,861 +0.04(+0.98%)
Aug 05, 2020 3.550 4.130 3.520 4.100 3,088,909 +0.64(+18.50%)
Aug 04, 2020 3.370 3.490 3.320 3.460 789,338 +0.11(+3.28%)
Aug 03, 2020 3.350 3.500 3.190 3.350 1,370,159 +0.04(+1.21%)
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%)
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.