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

Fossil Group (NQ: FOSL )

0.7703 -0.0376 (-4.65%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 25, 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 (%)
Feb 26, 2021 15.80 16.11 14.81 15.14 838,100 -0.69(-4.36%)
Feb 25, 2021 16.02 16.67 15.22 15.83 714,655 +0.25(+1.60%)
Feb 24, 2021 15.79 16.45 15.04 15.58 779,046 -0.25(-1.58%)
Feb 23, 2021 16.31 16.57 14.73 15.83 836,628 -0.27(-1.68%)
Feb 22, 2021 16.14 16.90 15.82 16.10 533,095 +0.09(+0.56%)
Feb 19, 2021 15.84 16.68 15.69 16.01 536,700 +0.27(+1.72%)
Feb 18, 2021 16.71 16.88 15.17 15.74 754,191 -1.15(-6.81%)
Feb 17, 2021 16.50 17.59 16.15 16.89 586,817 +0.17(+1.02%)
Feb 16, 2021 16.60 17.26 16.18 16.72 500,153 +0.64(+3.98%)
Feb 12, 2021 17.26 17.26 15.84 16.08 364,600 -1.05(-6.13%)
Feb 11, 2021 17.89 18.02 16.63 17.13 576,733 -0.80(-4.46%)
Feb 10, 2021 16.66 18.12 16.18 17.93 1,216,630 +1.68(+10.34%)
Feb 09, 2021 16.39 16.62 15.64 16.25 615,795 -0.18(-1.10%)
Feb 08, 2021 17.28 17.49 16.00 16.43 903,846 -0.83(-4.81%)
Feb 05, 2021 15.62 17.46 15.51 17.26 1,265,200 +1.41(+8.90%)
Feb 04, 2021 15.68 16.35 15.36 15.85 911,607 +0.57(+3.73%)
Feb 03, 2021 13.81 15.52 13.66 15.28 1,331,473 +1.74(+12.85%)
Feb 02, 2021 15.23 15.48 13.36 13.54 1,599,483 -1.67(-10.98%)
Feb 01, 2021 14.46 16.02 12.45 15.21 2,321,793 +0.71(+4.90%)
Jan 29, 2021 16.02 17.98 14.50 14.50 2,365,800 -0.16(-1.09%)
Jan 28, 2021 17.19 19.52 13.55 14.66 5,287,984 -9.00(-38.04%)
Jan 27, 2021 12.74 28.60 12.51 23.66 20,126,636 +11.01(+87.04%)
Jan 26, 2021 11.74 12.66 11.58 12.65 1,450,699 +0.91(+7.75%)
Jan 25, 2021 9.890 12.27 9.550 11.74 2,749,559 +1.87(+18.95%)
Jan 22, 2021 9.320 9.930 9.140 9.870 1,176,900 +0.35(+3.68%)
Jan 21, 2021 9.280 9.650 9.220 9.520 1,097,452 +0.34(+3.70%)
Jan 20, 2021 9.180 9.360 8.840 9.180 1,102,881 +0.07(+0.77%)
Jan 19, 2021 9.850 9.880 9.070 9.110 992,696 -0.72(-7.32%)
Jan 15, 2021 10.18 10.23 9.640 9.830 776,400 -0.47(-4.56%)
Jan 14, 2021 10.05 10.64 10.05 10.30 595,510 +0.34(+3.41%)
Jan 13, 2021 10.46 10.58 9.935 9.960 626,328 -0.63(-5.95%)
Jan 12, 2021 9.840 10.63 9.830 10.59 983,527 +0.78(+7.95%)
Jan 11, 2021 9.550 9.950 9.510 9.810 616,303 +0.01(+0.05%)
Jan 08, 2021 9.820 10.01 9.460 9.805 832,000 +0.04(+0.36%)
Jan 07, 2021 9.530 10.09 9.520 9.770 818,278 +0.03(+0.31%)
Jan 06, 2021 9.050 9.990 8.910 9.740 1,353,282 +0.66(+7.27%)
Jan 05, 2021 8.490 9.300 8.450 9.080 851,137 +0.54(+6.32%)
Jan 04, 2021 8.580 8.760 8.430 8.540 847,619 -0.13(-1.50%)
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%)
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.