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

Fossil Group (NQ: FOSL )

0.8019 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2018 13.44 13.63 13.15 13.38 1,843,194 -0.05(-0.37%)
Feb 27, 2018 13.87 14.53 13.40 13.43 2,853,462 -0.49(-3.52%)
Feb 26, 2018 13.99 14.15 13.18 13.92 2,455,952 +0.24(+1.75%)
Feb 23, 2018 13.45 13.90 13.17 13.68 2,396,131 +0.34(+2.55%)
Feb 22, 2018 13.86 14.16 13.28 13.34 3,291,211 -0.49(-3.54%)
Feb 21, 2018 13.67 14.91 13.37 13.83 6,534,754 +0.16(+1.17%)
Feb 20, 2018 14.05 14.58 13.56 13.67 5,667,308 -0.85(-5.82%)
Feb 16, 2018 14.52 14.52 14.52 0 -1.00(-6.48%)
Feb 15, 2018 16.49 16.49 14.81 15.52 11,577,279 -1.45(-8.54%)
Feb 14, 2018 16.13 18.00 13.80 16.97 42,089,672 +7.93(+87.72%)
Feb 13, 2018 8.380 9.140 8.284 9.040 6,476,014 +0.65(+7.75%)
Feb 12, 2018 8.400 8.550 7.970 8.390 2,360,830 +0.01(+0.12%)
Feb 09, 2018 8.260 8.470 7.680 8.380 1,863,630 +0.23(+2.82%)
Feb 08, 2018 8.790 8.930 7.930 8.150 1,933,949 -0.68(-7.70%)
Feb 07, 2018 8.380 8.400 8.210 8.830 2,886,063 +0.62(+7.55%)
Feb 06, 2018 7.200 8.470 7.160 8.210 3,001,277 +0.76(+10.20%)
Feb 05, 2018 7.400 7.630 7.300 7.450 3,123,261 -0.03(-0.40%)
Feb 02, 2018 7.730 7.850 7.430 7.480 2,134,192 -0.29(-3.73%)
Feb 01, 2018 7.730 7.850 7.560 7.770 2,223,691 -0.19(-2.39%)
Jan 31, 2018 8.710 8.800 7.861 7.960 4,980,389 -1.22(-13.29%)
Jan 30, 2018 9.550 9.629 9.160 9.180 1,562,885 -0.47(-4.87%)
Jan 29, 2018 9.610 9.820 9.346 9.650 1,405,209 -0.05(-0.52%)
Jan 26, 2018 9.720 9.970 9.530 9.700 1,335,737 -0.05(-0.51%)
Jan 25, 2018 9.910 10.14 9.540 9.750 1,080,873 -0.11(-1.12%)
Jan 24, 2018 10.80 10.91 9.660 9.860 3,805,208 -0.92(-8.53%)
Jan 23, 2018 9.500 10.83 9.500 10.78 3,141,677 +1.31(+13.83%)
Jan 22, 2018 10.14 10.17 9.320 9.470 2,272,225 -0.56(-5.58%)
Jan 19, 2018 9.170 10.24 9.070 10.03 5,528,256 +0.92(+10.10%)
Jan 18, 2018 9.410 9.450 9.090 9.110 1,121,537 -0.22(-2.36%)
Jan 17, 2018 9.260 9.710 9.090 9.330 1,594,237 +0.16(+1.74%)
Jan 16, 2018 9.380 9.660 8.987 9.170 2,353,613 -0.21(-2.24%)
Jan 12, 2018 9.380 9.380 9.380 0 +0.55(+6.23%)
Jan 11, 2018 8.170 8.990 8.170 8.830 1,714,433 +0.58(+7.03%)
Jan 10, 2018 8.431 8.250 911,199 +0.13(+1.60%)
Jan 09, 2018 8.290 8.340 8.040 8.120 854,117 -0.13(-1.58%)
Jan 08, 2018 8.290 8.470 7.950 8.250 1,522,511 -0.09(-1.08%)
Jan 05, 2018 7.760 8.380 7.740 8.340 2,771,865 -0.06(-0.71%)
Jan 04, 2018 8.550 8.750 8.110 8.400 1,443,837 -0.10(-1.18%)
Jan 03, 2018 8.700 8.989 8.290 8.500 1,932,514 -0.15(-1.73%)
Jan 02, 2018 7.820 8.710 7.800 8.650 2,261,953 +0.88(+11.33%)
Dec 29, 2017 7.770 7.770 7.770 0 +0.09(+1.17%)
Dec 28, 2017 7.920 8.150 7.620 7.680 1,333,898 -0.11(-1.41%)
Dec 27, 2017 8.000 8.070 7.760 7.790 1,868,538 -0.28(-3.47%)
Dec 26, 2017 7.390 8.240 7.380 8.070 1,455,982 +0.64(+8.61%)
Dec 22, 2017 7.660 7.660 7.350 7.430 1,418,736 -0.32(-4.13%)
Dec 21, 2017 7.130 7.790 7.100 7.750 3,036,098 +0.67(+9.46%)
Dec 20, 2017 7.320 7.320 6.990 7.080 1,854,079 -0.15(-2.07%)
Dec 19, 2017 6.870 7.330 6.870 7.230 1,537,153 +0.20(+2.84%)
Dec 18, 2017 6.930 7.190 6.920 7.030 2,028,752 +0.17(+2.48%)
Dec 15, 2017 6.930 7.010 6.590 6.860 3,307,005 -0.07(-1.01%)
Dec 14, 2017 6.830 7.040 6.760 6.930 1,315,428 +0.13(+1.91%)
Dec 13, 2017 6.460 6.830 6.260 6.800 2,243,927 +0.33(+5.10%)
Dec 12, 2017 6.910 6.980 6.450 6.470 1,743,268 -0.46(-6.64%)
Dec 11, 2017 6.920 7.200 6.860 6.930 1,849,701 +0.05(+0.73%)
Dec 08, 2017 6.740 6.970 6.620 6.880 1,378,665 +0.17(+2.53%)
Dec 07, 2017 6.670 7.000 6.640 6.710 1,229,062 +0.03(+0.45%)
Dec 06, 2017 6.640 6.790 6.580 6.680 1,102,156 +0.00(+0.00%)
Dec 05, 2017 6.680 6.790 6.400 6.680 1,769,315 +0.00(+0.00%)
Dec 04, 2017 6.770 6.870 6.550 6.680 1,840,593 -0.01(-0.15%)
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.