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 (%)
Jun 30, 2023 2.570 2.590 2.475 2.570 533,678 +0.01(+0.39%)
Jun 29, 2023 2.490 2.560 2.470 2.560 466,772 +0.07(+2.81%)
Jun 28, 2023 2.500 2.500 2.440 2.490 266,632 -0.05(-1.97%)
Jun 27, 2023 2.450 2.540 2.410 2.540 283,772 +0.11(+4.53%)
Jun 26, 2023 2.490 2.565 2.420 2.430 494,998 -0.07(-2.80%)
Jun 23, 2023 2.360 2.520 2.310 2.500 852,282 +0.07(+2.88%)
Jun 22, 2023 2.450 2.460 2.310 2.430 270,081 -0.02(-0.82%)
Jun 21, 2023 2.400 2.520 2.340 2.450 474,687 +0.05(+2.08%)
Jun 20, 2023 2.300 2.440 2.300 2.400 453,307 +0.06(+2.56%)
Jun 16, 2023 2.320 2.350 2.205 2.340 1,654,703 +0.06(+2.63%)
Jun 15, 2023 2.250 2.310 2.210 2.280 661,524 +0.00(+0.00%)
Jun 14, 2023 2.370 2.440 2.270 2.280 352,113 -0.07(-2.98%)
Jun 13, 2023 2.320 2.408 2.300 2.350 823,937 +0.04(+1.73%)
Jun 12, 2023 2.290 2.390 2.250 2.310 295,270 +0.01(+0.43%)
Jun 09, 2023 2.460 2.460 2.280 2.300 376,855 -0.18(-7.26%)
Jun 08, 2023 2.540 2.600 2.350 2.480 840,710 -0.06(-2.36%)
Jun 07, 2023 2.340 2.550 2.335 2.540 1,035,057 +0.19(+8.09%)
Jun 06, 2023 2.170 2.385 2.150 2.350 804,056 +0.18(+8.29%)
Jun 05, 2023 2.260 2.290 2.150 2.170 604,139 -0.13(-5.65%)
Jun 02, 2023 2.140 2.300 2.135 2.300 594,613 +0.17(+7.98%)
Jun 01, 2023 2.020 2.160 1.990 2.130 926,898 +0.10(+4.93%)
May 31, 2023 2.170 2.180 1.985 2.030 1,171,694 -0.14(-6.45%)
May 30, 2023 2.330 2.330 2.110 2.170 729,520 -0.12(-5.24%)
May 26, 2023 2.270 2.350 2.260 2.290 760,185 +0.00(+0.00%)
May 25, 2023 2.180 2.320 2.180 2.290 907,540 +0.10(+4.57%)
May 24, 2023 2.300 2.340 2.170 2.190 1,002,440 -0.11(-4.78%)
May 23, 2023 2.100 2.340 2.090 2.300 1,035,861 +0.21(+10.05%)
May 22, 2023 2.040 2.170 2.025 2.090 915,829 +0.06(+2.96%)
May 19, 2023 2.130 2.160 1.990 2.030 1,173,577 -0.10(-4.69%)
May 18, 2023 2.080 2.210 2.030 2.130 1,300,581 +0.08(+3.90%)
May 17, 2023 1.960 2.125 1.890 2.050 1,651,388 +0.11(+5.67%)
May 16, 2023 2.150 2.230 1.920 1.940 3,623,109 -0.20(-9.35%)
May 15, 2023 2.620 2.650 2.070 2.140 4,677,887 -0.48(-18.32%)
May 12, 2023 2.900 2.900 2.610 2.620 637,814 -0.25(-8.71%)
May 11, 2023 3.160 3.300 2.780 2.870 667,694 -0.35(-10.87%)
May 10, 2023 3.220 3.270 3.170 3.220 228,417 +0.06(+1.90%)
May 09, 2023 3.120 3.235 3.060 3.160 391,440 +0.01(+0.32%)
May 08, 2023 3.190 3.200 3.125 3.150 170,836 -0.05(-1.56%)
May 05, 2023 3.160 3.210 3.130 3.200 242,040 +0.12(+3.90%)
May 04, 2023 3.240 3.250 3.000 3.080 402,870 -0.20(-6.10%)
May 03, 2023 3.310 3.410 3.270 3.280 175,241 -0.02(-0.61%)
May 02, 2023 3.270 3.320 3.195 3.300 325,004 +0.00(+0.00%)
May 01, 2023 3.350 3.425 3.275 3.300 266,064 -0.06(-1.79%)
Apr 28, 2023 3.330 3.445 3.330 3.360 232,885 +0.00(+0.00%)
Apr 27, 2023 3.350 3.390 3.300 3.360 190,223 +0.05(+1.51%)
Apr 26, 2023 3.380 3.445 3.285 3.310 340,861 -0.10(-2.93%)
Apr 25, 2023 3.460 3.511 3.410 3.410 333,792 -0.11(-3.12%)
Apr 24, 2023 3.570 3.570 3.440 3.520 284,759 -0.05(-1.40%)
Apr 21, 2023 3.480 3.610 3.445 3.570 427,772 +0.07(+2.00%)
Apr 20, 2023 3.540 3.590 3.460 3.500 725,215 -0.10(-2.78%)
Apr 19, 2023 3.430 3.650 3.430 3.600 750,465 +0.15(+4.35%)
Apr 18, 2023 3.330 3.460 3.220 3.450 1,173,375 +0.13(+3.92%)
Apr 17, 2023 3.180 3.330 3.140 3.320 491,217 +0.14(+4.40%)
Apr 14, 2023 3.200 3.295 3.145 3.180 247,444 -0.03(-0.93%)
Apr 13, 2023 3.140 3.235 3.115 3.210 285,955 +0.09(+2.88%)
Apr 12, 2023 3.360 3.370 3.110 3.120 333,595 -0.20(-6.02%)
Apr 11, 2023 3.270 3.320 3.250 3.320 224,565 +0.06(+1.84%)
Apr 10, 2023 3.170 3.325 3.170 3.260 563,655 +0.07(+2.19%)
Apr 06, 2023 3.130 3.280 3.100 3.190 440,204 +0.04(+1.27%)
Apr 05, 2023 3.240 3.240 3.105 3.150 774,044 -0.12(-3.67%)
Apr 04, 2023 3.220 3.280 3.100 3.270 471,609 +0.02(+0.62%)
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.