Indicators

Fossil Group (NQ: FOSL )

1.305 +0.030 (+2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.480	9.615	9.330	9.330	1,293,130	-0.19(-2.00%)
Sep 28, 2017	9.490	9.820	9.405	9.520	2,312,475	+0.01(+0.11%)
Sep 27, 2017	9.020	9.540	9.020	9.510	1,384,338	+0.49(+5.43%)
Sep 26, 2017	8.830	9.160	8.830	9.020	1,908,272	+0.19(+2.15%)
Sep 25, 2017	8.920	9.070	8.710	8.830	1,534,605	-0.05(-0.56%)
Sep 22, 2017	8.800	9.010	8.685	8.880	1,215,780	+0.09(+1.02%)
Sep 21, 2017	8.970	9.070	8.670	8.790	1,016,830	-0.21(-2.33%)
Sep 20, 2017	9.110	9.240	8.860	9.000	1,503,319	-0.17(-1.85%)
Sep 19, 2017	9.200	9.430	9.090	9.170	2,130,428	+0.15(+1.66%)
Sep 18, 2017	8.720	9.270	8.720	9.020	2,050,467	+0.32(+3.68%)
Sep 15, 2017	8.450	8.804	8.450	8.700	1,825,304	+0.24(+2.84%)
Sep 14, 2017	8.340	8.480	8.120	8.460	1,481,687	+0.12(+1.44%)
Sep 13, 2017	8.130	8.600	8.110	8.340	2,081,427	+0.28(+3.47%)
Sep 12, 2017	7.970	8.250	7.820	8.060	2,724,978	+0.15(+1.90%)
Sep 11, 2017	8.020	8.380	7.880	7.910	2,381,819	-0.09(-1.12%)
Sep 08, 2017	8.810	8.830	7.955	8.000	3,267,708	-0.77(-8.78%)
Sep 07, 2017	8.770	9.010	8.680	8.770	2,507,815	-0.02(-0.23%)
Sep 06, 2017	8.530	9.000	8.450	8.790	2,710,207	+0.29(+3.41%)
Sep 05, 2017	8.490	8.580	8.310	8.500	1,803,923	+0.00(+0.00%)

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.