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

Fossil Group (NQ: FOSL )

0.7910 +0.0022 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 3.170 3.260 3.160 3.200 498,867 +0.05(+1.59%)
Mar 30, 2023 3.220 3.280 3.140 3.150 260,053 -0.03(-0.94%)
Mar 29, 2023 3.130 3.220 3.065 3.180 607,874 +0.17(+5.65%)
Mar 28, 2023 3.010 3.190 3.000 3.010 456,180 +0.00(+0.00%)
Mar 27, 2023 3.110 3.110 2.960 3.010 669,742 -0.04(-1.31%)
Mar 24, 2023 3.060 3.105 3.020 3.050 495,688 -0.04(-1.29%)
Mar 23, 2023 3.220 3.300 3.060 3.090 511,404 -0.07(-2.22%)
Mar 22, 2023 3.300 3.305 3.160 3.160 384,740 -0.15(-4.53%)
Mar 21, 2023 3.290 3.400 3.240 3.310 336,934 +0.12(+3.76%)
Mar 20, 2023 3.250 3.280 3.140 3.190 402,330 -0.02(-0.62%)
Mar 17, 2023 3.250 3.326 3.140 3.210 1,119,576 -0.08(-2.43%)
Mar 16, 2023 3.350 3.440 3.290 3.290 484,644 -0.13(-3.80%)
Mar 15, 2023 3.370 3.440 3.315 3.420 636,126 -0.02(-0.58%)
Mar 14, 2023 3.760 3.760 3.390 3.440 818,390 -0.16(-4.44%)
Mar 13, 2023 3.500 3.755 3.450 3.600 696,380 +0.04(+1.12%)
Mar 10, 2023 3.730 3.745 3.520 3.560 757,777 -0.12(-3.26%)
Mar 09, 2023 4.140 4.140 3.570 3.680 794,440 -0.44(-10.68%)
Mar 08, 2023 4.250 4.305 4.100 4.120 660,879 -0.13(-3.06%)
Mar 07, 2023 4.310 4.395 4.240 4.250 493,377 -0.04(-0.93%)
Mar 06, 2023 4.560 4.598 4.285 4.290 535,929 -0.28(-6.13%)
Mar 03, 2023 4.450 4.600 4.420 4.570 375,422 +0.12(+2.70%)
Mar 02, 2023 4.270 4.505 4.205 4.450 279,170 +0.13(+3.01%)
Mar 01, 2023 4.310 4.440 4.300 4.320 290,676 -0.01(-0.23%)
Feb 28, 2023 4.260 4.405 4.260 4.330 309,892 +0.06(+1.41%)
Feb 27, 2023 4.310 4.330 4.180 4.270 195,849 +0.02(+0.47%)
Feb 24, 2023 4.190 4.306 4.110 4.250 361,613 +0.01(+0.24%)
Feb 23, 2023 4.350 4.410 4.180 4.240 309,849 -0.08(-1.85%)
Feb 22, 2023 4.310 4.400 4.210 4.320 368,296 +0.02(+0.47%)
Feb 21, 2023 4.360 4.420 4.300 4.300 347,244 -0.10(-2.27%)
Feb 17, 2023 4.430 4.499 4.315 4.400 929,929 +0.00(+0.00%)
Feb 16, 2023 4.660 4.710 4.390 4.400 361,828 -0.36(-7.56%)
Feb 15, 2023 4.660 4.790 4.625 4.760 236,491 +0.04(+0.85%)
Feb 14, 2023 4.560 4.845 4.420 4.720 313,367 +0.12(+2.61%)
Feb 13, 2023 4.460 4.645 4.375 4.600 342,459 +0.13(+2.91%)
Feb 10, 2023 4.460 4.511 4.320 4.470 348,383 -0.02(-0.45%)
Feb 09, 2023 4.750 4.980 4.490 4.490 693,175 -0.10(-2.18%)
Feb 08, 2023 5.310 5.360 4.530 4.590 774,983 -0.84(-15.47%)
Feb 07, 2023 5.500 5.500 5.250 5.430 378,599 -0.02(-0.37%)
Feb 06, 2023 5.580 5.610 5.405 5.450 569,657 -0.19(-3.37%)
Feb 03, 2023 5.660 5.870 5.560 5.640 323,054 -0.17(-2.93%)
Feb 02, 2023 6.020 6.080 5.700 5.810 404,525 +0.01(+0.17%)
Feb 01, 2023 5.660 5.915 5.525 5.800 617,947 +0.12(+2.11%)
Jan 31, 2023 5.500 5.890 5.500 5.680 548,594 +0.17(+3.09%)
Jan 30, 2023 5.500 5.630 5.500 5.510 279,107 +0.01(+0.18%)
Jan 27, 2023 5.570 5.660 5.500 5.500 494,625 -0.10(-1.79%)
Jan 26, 2023 5.730 5.840 5.510 5.600 332,226 -0.09(-1.58%)
Jan 25, 2023 5.500 5.740 5.490 5.690 464,591 +0.22(+4.02%)
Jan 24, 2023 5.670 5.680 5.430 5.470 185,810 -0.24(-4.20%)
Jan 23, 2023 5.510 5.735 5.405 5.710 213,896 +0.21(+3.82%)
Jan 20, 2023 5.300 5.600 5.300 5.500 452,136 +0.30(+5.77%)
Jan 19, 2023 5.280 5.310 5.130 5.200 253,758 -0.17(-3.17%)
Jan 18, 2023 5.610 5.910 5.340 5.370 273,312 -0.24(-4.28%)
Jan 17, 2023 5.830 5.830 5.540 5.610 261,589 -0.21(-3.61%)
Jan 13, 2023 5.540 5.885 5.530 5.820 490,970 +0.23(+4.11%)
Jan 12, 2023 5.500 5.680 5.480 5.590 500,004 +0.12(+2.19%)
Jan 11, 2023 5.140 5.565 4.960 5.470 678,257 +0.38(+7.47%)
Jan 10, 2023 4.880 5.090 4.880 5.090 257,666 +0.15(+3.04%)
Jan 09, 2023 4.950 5.000 4.768 4.940 310,854 +0.00(+0.00%)
Jan 06, 2023 4.840 5.000 4.790 4.940 324,207 +0.16(+3.35%)
Jan 05, 2023 4.900 4.910 4.640 4.780 298,188 -0.08(-1.65%)
Jan 04, 2023 4.590 4.875 4.545 4.860 478,496 +0.41(+9.21%)
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.