Skip to main content

Fossil Group (NQ: FOSL )

1.005 +0.031 (+3.17%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8762 0.9853 0.8702 0.9741 513,592 +0.08(+9.54%)
Mar 26, 2024 0.8900 0.9200 0.8680 0.8893 680,859 -0.01(-1.19%)
Mar 25, 2024 0.8900 0.9068 0.8316 0.9000 1,091,508 +0.02(+2.02%)
Mar 22, 2024 0.9300 0.9651 0.8783 0.8822 837,329 -0.07(-7.63%)
Mar 21, 2024 1.040 1.040 0.9240 0.9551 1,328,051 -0.05(-5.44%)
Mar 20, 2024 0.9300 1.070 0.9055 1.010 1,148,437 +0.08(+8.60%)
Mar 19, 2024 0.8544 0.9350 0.8489 0.9300 1,129,209 +0.08(+8.85%)
Mar 18, 2024 0.9020 0.9100 0.8115 0.8544 964,655 -0.02(-1.79%)
Mar 15, 2024 0.8220 0.9190 0.7803 0.8700 7,053,381 +0.06(+7.41%)
Mar 14, 2024 0.8200 0.9000 0.7850 0.8100 1,662,054 -0.06(-6.51%)
Mar 13, 2024 0.9000 0.9032 0.8110 0.8664 1,585,196 +0.01(+1.03%)
Mar 12, 2024 0.9300 0.9499 0.8518 0.8576 1,238,980 -0.05(-5.76%)
Mar 11, 2024 0.9206 0.9560 0.8900 0.9100 823,925 -0.01(-0.55%)
Mar 08, 2024 0.9200 0.9493 0.9000 0.9150 529,191 -0.02(-1.91%)
Mar 07, 2024 0.9716 0.9899 0.9000 0.9328 794,506 -0.03(-2.85%)
Mar 06, 2024 1.010 1.010 0.9301 0.9602 533,709 -0.03(-3.14%)
Mar 05, 2024 1.020 1.028 0.8949 0.9913 1,476,832 -0.01(-0.87%)
Mar 04, 2024 1.040 1.050 1.000 1.000 896,008 -0.03(-2.91%)
Mar 01, 2024 1.040 1.060 1.020 1.030 656,222 -0.03(-2.83%)
Feb 29, 2024 1.060 1.100 1.050 1.060 260,097 +0.01(+0.95%)
Feb 28, 2024 1.080 1.099 1.040 1.050 436,036 -0.03(-2.78%)
Feb 27, 2024 1.090 1.110 1.070 1.080 222,254 +0.01(+0.93%)
Feb 26, 2024 1.080 1.100 1.060 1.070 278,836 -0.01(-0.93%)
Feb 23, 2024 1.160 1.180 1.070 1.080 456,282 -0.10(-8.47%)
Feb 22, 2024 1.180 1.250 1.130 1.180 454,475 +0.05(+4.42%)
Feb 21, 2024 1.060 1.240 1.060 1.130 899,818 +0.08(+7.62%)
Feb 20, 2024 1.060 1.080 1.030 1.050 484,967 +0.01(+0.96%)
Feb 16, 2024 1.100 1.149 1.030 1.040 657,854 -0.06(-5.45%)
Feb 15, 2024 1.070 1.110 1.040 1.100 490,503 +0.04(+3.77%)
Feb 14, 2024 1.060 1.060 1.035 1.060 303,276 +0.01(+0.95%)
Feb 13, 2024 1.080 1.095 1.040 1.050 444,917 -0.06(-5.41%)
Feb 12, 2024 1.100 1.179 1.095 1.110 633,890 +0.01(+0.91%)
Feb 09, 2024 1.070 1.110 1.070 1.100 453,692 +0.03(+2.80%)
Feb 08, 2024 1.070 1.100 1.050 1.070 347,092 +0.00(+0.00%)
Feb 07, 2024 1.090 1.090 1.041 1.070 371,615 +0.00(+0.00%)
Feb 06, 2024 1.070 1.100 1.050 1.070 343,459 -0.01(-0.93%)
Feb 05, 2024 1.100 1.120 1.020 1.080 711,742 -0.03(-2.70%)
Feb 02, 2024 1.110 1.130 1.090 1.110 484,087 +0.01(+0.45%)
Feb 01, 2024 1.180 1.200 1.090 1.105 594,584 -0.05(-4.74%)
Jan 31, 2024 1.200 1.200 1.140 1.160 845,444 -0.04(-3.33%)
Jan 30, 2024 1.190 1.220 1.155 1.200 618,664 +0.00(+0.00%)
Jan 29, 2024 1.190 1.210 1.140 1.200 479,651 -0.01(-0.83%)
Jan 26, 2024 1.290 1.290 1.190 1.210 537,607 -0.06(-4.72%)
Jan 25, 2024 1.330 1.330 1.240 1.270 161,345 -0.02(-1.55%)
Jan 24, 2024 1.350 1.390 1.260 1.290 189,860 -0.03(-2.27%)
Jan 23, 2024 1.320 1.360 1.290 1.320 190,158 +0.04(+3.13%)
Jan 22, 2024 1.230 1.320 1.230 1.280 171,374 +0.04(+3.23%)
Jan 19, 2024 1.270 1.280 1.170 1.240 303,286 -0.01(-0.80%)
Jan 18, 2024 1.370 1.380 1.220 1.250 588,127 -0.09(-6.72%)
Jan 17, 2024 1.290 1.389 1.270 1.340 555,938 +0.04(+3.08%)
Jan 16, 2024 1.300 1.325 1.275 1.300 295,043 -0.01(-0.76%)
Jan 12, 2024 1.340 1.370 1.290 1.310 402,816 -0.03(-2.24%)
Jan 11, 2024 1.390 1.400 1.310 1.340 474,563 -0.05(-3.60%)
Jan 10, 2024 1.430 1.455 1.390 1.390 341,473 -0.03(-2.11%)
Jan 09, 2024 1.480 1.480 1.405 1.420 316,060 -0.07(-4.70%)
Jan 08, 2024 1.450 1.505 1.429 1.490 439,307 +0.04(+2.76%)
Jan 05, 2024 1.420 1.560 1.410 1.450 882,795 +0.04(+2.84%)
Jan 04, 2024 1.450 1.460 1.350 1.410 806,597 -0.04(-2.76%)
Jan 03, 2024 1.510 1.510 1.430 1.450 369,501 -0.06(-3.97%)
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.