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

Fossil Group (NQ: FOSL )

0.9672 +0.0454 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 4.770 4.920 4.690 4.770 668,491 +0.03(+0.63%)
Nov 29, 2022 4.610 4.840 4.610 4.740 598,446 +0.15(+3.27%)
Nov 28, 2022 4.700 4.840 4.570 4.590 699,735 -0.20(-4.18%)
Nov 25, 2022 4.900 4.910 4.696 4.790 175,744 -0.04(-0.83%)
Nov 23, 2022 4.950 5.020 4.785 4.830 431,087 -0.08(-1.63%)
Nov 22, 2022 4.700 4.920 4.700 4.910 563,836 +0.25(+5.36%)
Nov 21, 2022 4.930 4.950 4.535 4.660 865,129 -0.18(-3.72%)
Nov 18, 2022 5.440 5.440 4.820 4.840 878,555 -0.44(-8.33%)
Nov 17, 2022 4.700 5.392 4.700 5.280 1,834,431 +0.71(+15.54%)
Nov 16, 2022 4.700 4.910 4.445 4.570 712,642 -0.36(-7.30%)
Nov 15, 2022 4.550 4.989 4.525 4.930 883,741 +0.47(+10.54%)
Nov 14, 2022 4.460 4.530 4.360 4.460 780,468 -0.10(-2.19%)
Nov 11, 2022 4.290 4.580 4.210 4.560 1,573,168 +0.38(+9.09%)
Nov 10, 2022 3.840 4.410 3.700 4.180 1,363,628 +0.81(+24.04%)
Nov 09, 2022 3.780 3.895 3.310 3.370 1,268,043 -0.42(-11.08%)
Nov 08, 2022 3.900 3.970 3.770 3.790 1,186,355 -0.09(-2.32%)
Nov 07, 2022 4.050 4.070 3.830 3.880 1,141,431 -0.16(-3.96%)
Nov 04, 2022 4.150 4.235 4.020 4.040 940,994 -0.02(-0.49%)
Nov 03, 2022 4.090 4.150 3.950 4.060 616,860 -0.13(-3.10%)
Nov 02, 2022 4.320 4.170 4.190 695,946 -0.13(-3.01%)
Nov 01, 2022 4.330 4.420 4.220 4.320 697,788 +0.07(+1.65%)
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%)
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.