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

Fossil Group (NQ: FOSL )

1.120 +0.090 (+8.74%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 14, 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, 2023 1.170 1.175 1.080 1.100 602,683 -0.03(-2.65%)
Nov 29, 2023 1.100 1.250 1.090 1.130 664,183 +0.03(+2.73%)
Nov 28, 2023 1.120 1.160 1.080 1.100 529,274 -0.02(-1.79%)
Nov 27, 2023 1.190 1.190 1.120 1.120 514,394 -0.07(-5.88%)
Nov 24, 2023 1.170 1.250 1.170 1.190 262,710 +0.03(+2.59%)
Nov 22, 2023 1.160 1.180 1.130 1.160 507,070 +0.02(+1.75%)
Nov 21, 2023 1.180 1.180 1.130 1.140 517,940 -0.03(-2.56%)
Nov 20, 2023 1.180 1.220 1.140 1.170 746,970 +0.02(+1.74%)
Nov 17, 2023 1.210 1.260 1.130 1.150 966,528 -0.03(-2.54%)
Nov 16, 2023 1.290 1.290 1.160 1.180 471,540 -0.09(-7.09%)
Nov 15, 2023 1.180 1.350 1.160 1.270 726,404 +0.12(+10.92%)
Nov 14, 2023 1.180 1.200 1.120 1.145 730,663 -0.00(-0.43%)
Nov 13, 2023 1.310 1.313 1.140 1.150 720,686 -0.18(-13.53%)
Nov 10, 2023 1.260 1.400 1.210 1.330 1,634,048 +0.16(+13.68%)
Nov 09, 2023 1.500 1.630 1.100 1.170 1,433,803 -0.56(-32.37%)
Nov 08, 2023 1.770 1.800 1.700 1.730 213,137 -0.05(-2.81%)
Nov 07, 2023 1.800 1.830 1.760 1.780 155,078 +0.00(+0.00%)
Nov 06, 2023 1.800 1.830 1.770 1.780 284,094 -0.01(-0.84%)
Nov 03, 2023 1.620 1.830 1.590 1.795 562,805 +0.25(+16.56%)
Nov 02, 2023 1.510 1.570 1.490 1.540 557,321 +0.10(+6.94%)
Nov 01, 2023 1.550 1.580 1.430 1.440 427,294 -0.12(-7.69%)
Oct 31, 2023 1.550 1.600 1.500 1.560 402,204 +0.02(+1.30%)
Oct 30, 2023 1.510 1.580 1.500 1.540 356,633 +0.02(+1.32%)
Oct 27, 2023 1.580 1.605 1.500 1.520 532,961 -0.08(-5.00%)
Oct 26, 2023 1.600 1.640 1.565 1.600 327,985 -0.02(-1.23%)
Oct 25, 2023 1.640 1.660 1.590 1.620 287,733 -0.01(-0.92%)
Oct 24, 2023 1.690 1.740 1.630 1.635 331,694 -0.03(-2.10%)
Oct 23, 2023 1.760 1.800 1.660 1.670 361,526 -0.09(-5.11%)
Oct 20, 2023 1.660 1.790 1.635 1.760 531,504 +0.12(+7.32%)
Oct 19, 2023 1.750 1.770 1.640 1.640 278,930 -0.14(-7.87%)
Oct 18, 2023 1.800 1.850 1.760 1.780 313,928 -0.03(-1.66%)
Oct 17, 2023 1.620 1.840 1.620 1.810 403,294 +0.19(+11.73%)
Oct 16, 2023 1.730 1.740 1.620 1.620 357,176 -0.05(-2.99%)
Oct 13, 2023 1.730 1.730 1.610 1.670 492,378 -0.05(-2.91%)
Oct 12, 2023 1.840 1.850 1.710 1.720 263,237 -0.13(-7.03%)
Oct 11, 2023 1.820 1.880 1.760 1.850 177,833 +0.05(+2.78%)
Oct 10, 2023 1.830 1.920 1.775 1.800 239,387 -0.02(-1.10%)
Oct 09, 2023 1.700 1.830 1.660 1.820 515,041 +0.11(+6.74%)
Oct 06, 2023 1.780 1.780 1.690 1.705 503,449 -0.07(-4.21%)
Oct 05, 2023 1.830 1.875 1.670 1.780 599,692 -0.06(-3.26%)
Oct 04, 2023 1.930 1.943 1.820 1.840 504,503 -0.07(-3.66%)
Oct 03, 2023 1.990 1.990 1.900 1.910 244,048 -0.08(-4.02%)
Oct 02, 2023 2.040 2.040 1.950 1.990 239,992 -0.07(-3.40%)
Sep 29, 2023 2.030 2.110 2.010 2.060 317,405 +0.04(+1.98%)
Sep 28, 2023 1.920 2.030 1.900 2.020 294,627 +0.09(+4.66%)
Sep 27, 2023 1.970 2.010 1.905 1.930 208,004 -0.04(-2.03%)
Sep 26, 2023 2.040 2.055 1.960 1.970 246,945 -0.08(-3.90%)
Sep 25, 2023 1.980 2.050 2.010 2.050 234,700 +0.05(+2.50%)
Sep 22, 2023 2.090 2.110 2.000 2.000 164,949 -0.08(-3.85%)
Sep 21, 2023 2.040 2.110 2.030 2.080 225,549 +0.01(+0.48%)
Sep 20, 2023 2.170 2.200 2.045 2.070 273,572 -0.07(-3.27%)
Sep 19, 2023 2.150 2.170 2.040 2.140 248,884 +0.00(+0.00%)
Sep 18, 2023 2.180 2.190 2.130 2.140 288,018 -0.05(-2.28%)
Sep 15, 2023 2.260 2.301 2.160 2.190 382,532 -0.07(-3.10%)
Sep 14, 2023 2.230 2.281 2.220 2.260 219,117 +0.04(+1.80%)
Sep 13, 2023 2.200 2.250 2.150 2.220 263,547 +0.02(+0.91%)
Sep 12, 2023 2.050 2.230 2.020 2.200 369,202 +0.15(+7.32%)
Sep 11, 2023 2.090 2.095 1.990 2.050 283,074 -0.01(-0.49%)
Sep 08, 2023 2.060 2.100 2.020 2.060 358,449 -0.02(-0.96%)
Sep 07, 2023 2.060 2.100 2.005 2.080 307,943 +0.03(+1.46%)
Sep 06, 2023 2.100 2.120 2.050 2.050 222,772 -0.07(-3.30%)
Sep 05, 2023 2.190 2.190 2.070 2.120 242,187 -0.07(-3.20%)
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.