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

Fossil Group (NQ: FOSL )

0.7795 -0.0005 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2022 10.25 11.10 11.09 658,762 +0.71(+6.84%)
Jan 28, 2022 10.19 10.42 9.880 10.38 433,995 +0.15(+1.47%)
Jan 27, 2022 10.39 10.68 10.07 10.23 433,144 -0.02(-0.20%)
Jan 26, 2022 10.80 10.92 10.10 10.25 529,224 -0.33(-3.12%)
Jan 25, 2022 10.14 10.64 10.02 10.58 561,446 +0.20(+1.93%)
Jan 24, 2022 9.480 10.40 9.380 10.38 630,378 +0.66(+6.79%)
Jan 21, 2022 9.700 10.05 9.520 9.720 510,227 -0.13(-1.32%)
Jan 20, 2022 10.27 10.59 9.800 9.850 523,757 -0.40(-3.90%)
Jan 19, 2022 10.60 10.84 10.22 10.25 623,897 -0.35(-3.30%)
Jan 18, 2022 10.18 10.72 10.18 10.60 763,520 +0.27(+2.61%)
Jan 14, 2022 10.33 0 -0.28(-2.64%)
Jan 13, 2022 10.63 10.86 10.54 10.61 381,577 +0.11(+1.05%)
Jan 12, 2022 10.57 10.73 10.30 10.50 427,064 +0.00(+0.00%)
Jan 11, 2022 10.19 10.60 9.960 10.50 480,662 +0.32(+3.14%)
Jan 10, 2022 10.28 10.28 9.810 10.18 550,709 -0.25(-2.40%)
Jan 07, 2022 10.37 10.71 10.33 10.43 330,291 -0.01(-0.10%)
Jan 06, 2022 10.60 10.85 10.20 10.44 498,016 -0.02(-0.19%)
Jan 05, 2022 10.86 11.21 10.37 10.46 628,133 -0.37(-3.42%)
Jan 04, 2022 10.80 11.24 10.73 10.83 582,075 +0.13(+1.21%)
Jan 03, 2022 10.42 11.10 10.38 10.70 571,834 +0.41(+3.99%)
Dec 31, 2021 10.31 10.59 10.10 10.29 309,651 -0.04(-0.39%)
Dec 30, 2021 9.950 10.71 9.875 10.33 385,686 +0.19(+1.87%)
Dec 29, 2021 10.13 10.19 9.965 10.14 301,488 -0.05(-0.49%)
Dec 28, 2021 10.15 10.38 10.04 10.19 432,579 -0.01(-0.10%)
Dec 27, 2021 10.17 10.41 10.00 10.20 290,444 +0.03(+0.29%)
Dec 23, 2021 9.900 10.21 9.790 10.17 437,222 +0.34(+3.46%)
Dec 22, 2021 9.710 10.02 9.620 9.830 409,493 +0.14(+1.44%)
Dec 21, 2021 9.430 9.830 9.430 9.690 603,400 +0.43(+4.64%)
Dec 20, 2021 9.480 9.480 8.850 9.260 871,542 -0.41(-4.24%)
Dec 17, 2021 9.560 9.800 9.360 9.670 2,523,964 +0.12(+1.26%)
Dec 16, 2021 10.12 10.20 9.420 9.550 636,983 -0.49(-4.88%)
Dec 15, 2021 9.920 10.08 9.470 10.04 682,970 +0.05(+0.50%)
Dec 14, 2021 9.990 10.33 9.890 9.990 510,642 -0.11(-1.09%)
Dec 13, 2021 10.33 10.44 9.730 10.10 780,207 -0.34(-3.26%)
Dec 10, 2021 10.91 11.03 10.32 10.44 482,253 -0.45(-4.11%)
Dec 09, 2021 11.05 11.40 10.84 10.89 402,833 -0.37(-3.31%)
Dec 08, 2021 10.84 11.31 10.64 11.26 619,208 +0.42(+3.91%)
Dec 07, 2021 10.77 11.09 10.56 10.84 577,275 +0.31(+2.99%)
Dec 06, 2021 10.56 10.72 10.37 10.52 1,069,599 +0.02(+0.22%)
Dec 03, 2021 10.80 10.86 10.23 10.50 646,992 -0.36(-3.32%)
Dec 02, 2021 10.83 10.96 10.41 10.86 834,663 +0.03(+0.28%)
Dec 01, 2021 12.33 12.49 10.83 10.83 1,087,060 -1.12(-9.37%)
Nov 30, 2021 11.93 12.10 11.50 11.95 1,117,719 -0.07(-0.58%)
Nov 29, 2021 12.29 12.62 12.00 12.02 654,934 -0.19(-1.56%)
Nov 26, 2021 12.50 12.56 11.80 12.21 601,724 -0.64(-4.98%)
Nov 24, 2021 12.90 13.05 12.41 12.85 546,825 -0.19(-1.46%)
Nov 23, 2021 13.29 13.51 12.96 13.04 727,401 -0.43(-3.20%)
Nov 22, 2021 14.42 14.55 13.42 13.47 886,785 -0.89(-6.18%)
Nov 19, 2021 14.97 15.16 14.31 14.36 1,121,152 -0.81(-5.35%)
Nov 18, 2021 15.41 15.25 15.10 15.17 782,505 -0.34(-2.19%)
Nov 17, 2021 16.09 16.36 15.47 15.51 584,343 -0.74(-4.55%)
Nov 16, 2021 16.41 16.62 16.07 16.25 583,353 -0.19(-1.16%)
Nov 15, 2021 17.30 17.72 16.39 16.44 1,034,760 -0.56(-3.29%)
Nov 12, 2021 17.30 17.35 16.67 17.00 1,466,316 +0.02(+0.12%)
Nov 11, 2021 18.19 20.00 16.65 16.98 19,069,812 +3.14(+22.69%)
Nov 10, 2021 14.36 13.78 13.84 1,105,075 -0.71(-4.88%)
Nov 09, 2021 14.02 14.61 13.78 14.55 694,772 +0.49(+3.49%)
Nov 08, 2021 14.04 14.67 13.99 14.06 573,295 +0.06(+0.43%)
Nov 05, 2021 13.89 14.25 13.78 14.00 344,654 +0.32(+2.34%)
Nov 04, 2021 13.46 13.88 13.35 13.68 572,279 +0.30(+2.24%)
Nov 03, 2021 12.33 13.49 12.26 13.38 588,461 +1.13(+9.22%)
Nov 02, 2021 12.65 12.65 11.96 12.25 284,904 -0.32(-2.55%)
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.