Indicators

Fossil Group (NQ: FOSL )

1.430 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	46.90	47.54	46.61	46.91	899,886	-0.13(-0.28%)
Feb 26, 2016	46.52	47.25	45.77	47.04	752,405	+0.63(+1.36%)
Feb 25, 2016	46.21	46.53	45.21	46.41	828,021	+0.45(+0.98%)
Feb 24, 2016	45.44	46.32	44.97	45.96	1,075,492	-0.07(-0.15%)
Feb 23, 2016	46.17	46.98	45.76	46.03	1,095,334	+0.10(+0.22%)
Feb 22, 2016	44.34	46.31	44.34	45.93	1,583,159	+1.60(+3.61%)
Feb 19, 2016	43.99	44.54	42.50	44.33	1,994,677	-0.42(-0.94%)
Feb 18, 2016	44.04	45.44	42.66	44.75	3,287,627	+0.45(+1.02%)
Feb 17, 2016	39.25	45.67	39.00	44.30	11,836,422	+9.84(+28.55%)
Feb 16, 2016	33.86	35.14	33.50	34.46	2,443,486	+1.12(+3.36%)
Feb 12, 2016	32.81	33.34	33.34	33.34	1,403,500	+0.80(+2.46%)
Feb 11, 2016	32.75	33.17	31.87	32.54	1,528,810	-0.76(-2.28%)
Feb 10, 2016	33.15	33.54	32.30	33.30	1,150,554	-0.37(-1.10%)
Feb 09, 2016	33.66	34.10	33.09	33.67	1,205,276	-0.38(-1.12%)
Feb 08, 2016	34.14	35.23	33.02	34.05	2,084,155	-0.57(-1.65%)
Feb 05, 2016	34.10	34.83	33.85	34.62	1,574,380	+0.21(+0.61%)
Feb 04, 2016	33.30	34.57	33.18	34.41	1,324,426	+0.59(+1.74%)
Feb 03, 2016	32.81	34.06	32.07	33.82	1,134,264	+1.03(+3.14%)
Feb 02, 2016	33.75	34.84	32.20	32.79	2,028,609	+0.04(+0.12%)

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.