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

Fossil Group (NQ: FOSL )

0.9036 +0.1036 (+12.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2022 7.310 7.450 7.010 7.340 627,779 -0.06(-0.81%)
May 27, 2022 7.070 7.440 6.905 7.400 426,580 +0.36(+5.11%)
May 26, 2022 6.690 7.160 6.680 7.040 634,476 +0.45(+6.83%)
May 25, 2022 6.250 6.770 6.250 6.590 765,699 +0.25(+3.94%)
May 24, 2022 6.590 6.655 6.240 6.340 817,474 -0.39(-5.79%)
May 23, 2022 6.850 6.970 6.600 6.730 604,876 -0.02(-0.30%)
May 20, 2022 7.070 7.090 6.510 6.750 808,192 -0.17(-2.46%)
May 19, 2022 6.990 7.230 6.855 6.920 1,050,735 -0.22(-3.08%)
May 18, 2022 7.360 7.440 7.060 7.140 1,034,057 -0.38(-5.05%)
May 17, 2022 7.830 7.970 7.380 7.520 610,499 -0.03(-0.40%)
May 16, 2022 7.960 8.030 7.525 7.550 714,077 -0.44(-5.51%)
May 13, 2022 7.730 8.250 7.630 7.990 849,515 +0.38(+4.99%)
May 12, 2022 7.600 7.780 6.800 7.610 2,787,345 -0.40(-4.99%)
May 11, 2022 8.500 8.580 7.815 8.010 902,465 -0.46(-5.43%)
May 10, 2022 8.700 8.700 8.190 8.470 722,364 -0.10(-1.17%)
May 09, 2022 8.800 8.890 8.490 8.570 469,935 -0.43(-4.78%)
May 06, 2022 9.180 9.220 8.570 9.000 568,798 -0.34(-3.64%)
May 05, 2022 9.840 9.840 9.200 9.340 436,663 -0.72(-7.16%)
May 04, 2022 10.35 10.37 9.690 10.06 759,509 -0.19(-1.85%)
May 03, 2022 10.40 10.41 10.12 10.25 442,134 -0.20(-1.91%)
May 02, 2022 9.950 10.46 9.795 10.45 459,908 +0.57(+5.77%)
Apr 29, 2022 10.22 10.41 9.850 9.880 429,921 -0.40(-3.89%)
Apr 28, 2022 10.12 10.42 9.900 10.28 791,014 +0.33(+3.32%)
Apr 27, 2022 10.05 10.37 9.810 9.950 1,027,348 -0.15(-1.49%)
Apr 26, 2022 10.17 10.33 10.01 10.10 653,963 -0.25(-2.37%)
Apr 25, 2022 10.01 10.43 9.880 10.35 542,035 +0.07(+0.63%)
Apr 22, 2022 10.57 10.74 10.23 10.28 460,770 -0.38(-3.56%)
Apr 21, 2022 11.00 11.00 10.51 10.66 377,327 -0.22(-2.02%)
Apr 20, 2022 11.17 11.20 10.83 10.88 360,607 -0.19(-1.72%)
Apr 19, 2022 10.62 11.12 10.44 11.07 463,406 +0.53(+5.03%)
Apr 18, 2022 10.76 10.79 10.45 10.54 421,796 -0.26(-2.41%)
Apr 14, 2022 10.67 11.10 10.67 10.80 770,457 +0.15(+1.41%)
Apr 13, 2022 10.20 10.80 10.09 10.65 917,099 +0.46(+4.51%)
Apr 12, 2022 10.15 10.46 10.07 10.19 969,143 +0.25(+2.52%)
Apr 11, 2022 9.370 10.07 9.300 9.940 932,916 +0.48(+5.07%)
Apr 08, 2022 9.470 9.775 9.310 9.460 519,042 +0.02(+0.21%)
Apr 07, 2022 9.310 9.535 9.110 9.440 680,788 +0.10(+1.07%)
Apr 06, 2022 9.200 9.460 9.010 9.340 751,598 +0.00(+0.00%)
Apr 05, 2022 9.720 9.860 9.290 9.340 611,468 -0.44(-4.50%)
Apr 04, 2022 9.600 9.880 9.580 9.780 507,673 +0.14(+1.45%)
Apr 01, 2022 9.680 9.820 9.430 9.640 686,026 +0.00(+0.00%)
Mar 31, 2022 10.11 10.21 9.620 9.640 808,765 -0.57(-5.58%)
Mar 30, 2022 10.46 10.58 10.19 10.21 545,203 -0.32(-3.04%)
Mar 29, 2022 10.17 10.64 10.17 10.53 736,472 +0.50(+4.99%)
Mar 28, 2022 10.07 10.12 9.790 10.03 670,707 +0.01(+0.10%)
Mar 25, 2022 10.17 10.37 9.960 10.02 544,081 -0.20(-1.96%)
Mar 24, 2022 10.21 10.35 9.960 10.22 724,944 +0.13(+1.29%)
Mar 23, 2022 10.49 10.50 10.06 10.09 755,093 -0.52(-4.90%)
Mar 22, 2022 10.50 10.84 10.30 10.61 1,301,065 +0.21(+2.02%)
Mar 21, 2022 10.55 10.75 10.26 10.40 1,441,116 -0.20(-1.89%)
Mar 18, 2022 10.08 10.64 10.08 10.60 2,324,447 +0.45(+4.43%)
Mar 17, 2022 9.690 10.30 9.640 10.15 1,483,603 +0.49(+5.07%)
Mar 16, 2022 9.190 9.930 9.122 9.660 2,405,795 +0.49(+5.34%)
Mar 15, 2022 8.150 9.170 8.150 9.170 1,670,311 +1.10(+13.63%)
Mar 14, 2022 8.550 8.635 7.830 8.070 2,727,324 -0.63(-7.24%)
Mar 11, 2022 9.290 9.460 8.540 8.700 3,676,548 -0.38(-4.19%)
Mar 10, 2022 12.09 12.24 9.000 9.080 7,569,874 -5.45(-37.51%)
Mar 09, 2022 12.99 14.58 12.99 14.53 1,907,899 +1.87(+14.77%)
Mar 08, 2022 11.97 12.88 11.72 12.66 750,460 +0.75(+6.30%)
Mar 07, 2022 13.09 13.36 11.87 11.91 795,643 -1.30(-9.84%)
Mar 04, 2022 13.54 13.77 13.12 13.21 506,872 -0.54(-3.93%)
Mar 03, 2022 13.85 14.01 13.43 13.75 447,409 -0.11(-0.79%)
Mar 02, 2022 13.31 13.95 13.16 13.86 750,974 +0.72(+5.48%)
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.