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

Fossil Group (NQ: FOSL )

0.7910 +0.0022 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.9700 1.050 0.9560 1.020 437,040 +0.05(+4.71%)
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%)
Jan 02, 2024 1.430 1.650 1.430 1.510 704,828 +0.05(+3.42%)
Dec 29, 2023 1.490 1.520 1.405 1.460 756,549 -0.05(-3.31%)
Dec 28, 2023 1.460 1.555 1.460 1.510 746,376 -0.02(-1.31%)
Dec 27, 2023 1.520 1.580 1.450 1.530 892,921 +0.01(+0.66%)
Dec 26, 2023 1.530 1.600 1.510 1.520 1,020,182 +0.01(+0.66%)
Dec 22, 2023 1.560 1.610 1.490 1.510 591,020 -0.02(-1.31%)
Dec 21, 2023 1.510 1.550 1.460 1.530 406,339 +0.06(+4.08%)
Dec 20, 2023 1.520 1.580 1.450 1.470 510,192 -0.05(-3.29%)
Dec 19, 2023 1.420 1.550 1.400 1.520 589,372 +0.10(+7.04%)
Dec 18, 2023 1.430 1.560 1.380 1.420 858,266 -0.02(-1.39%)
Dec 15, 2023 1.470 1.470 1.350 1.440 3,139,573 -0.02(-1.37%)
Dec 14, 2023 1.310 1.525 1.310 1.460 1,065,312 +0.17(+13.18%)
Dec 13, 2023 1.220 1.320 1.180 1.290 783,888 +0.08(+6.61%)
Dec 12, 2023 1.240 1.240 1.190 1.210 392,146 -0.01(-0.82%)
Dec 11, 2023 1.280 1.300 1.220 1.220 341,411 -0.06(-4.69%)
Dec 08, 2023 1.270 1.340 1.260 1.280 704,679 -0.03(-2.29%)
Dec 07, 2023 1.130 1.410 1.130 1.310 2,401,024 +0.18(+15.93%)
Dec 06, 2023 1.130 1.170 1.100 1.130 785,196 +0.04(+3.67%)
Dec 05, 2023 1.120 1.140 1.085 1.090 776,442 -0.05(-4.39%)
Dec 04, 2023 1.100 1.200 1.100 1.140 1,067,162 +0.02(+1.79%)
Dec 01, 2023 1.100 1.170 1.070 1.120 861,842 +0.02(+1.82%)
Nov 30, 2023 1.170 1.175 1.080 1.100 602,683 -0.03(-2.65%)
Nov 29, 2023 1.100 1.250 1.090 1.130 664,183 +0.03(+2.73%)
Nov 28, 2023 1.120 1.160 1.080 1.100 529,274 -0.02(-1.79%)
Nov 27, 2023 1.190 1.190 1.120 1.120 514,394 -0.07(-5.88%)
Nov 24, 2023 1.170 1.250 1.170 1.190 262,710 +0.03(+2.59%)
Nov 22, 2023 1.160 1.180 1.130 1.160 507,070 +0.02(+1.75%)
Nov 21, 2023 1.180 1.180 1.130 1.140 517,940 -0.03(-2.56%)
Nov 20, 2023 1.180 1.220 1.140 1.170 746,970 +0.02(+1.74%)
Nov 17, 2023 1.210 1.260 1.130 1.150 966,528 -0.03(-2.54%)
Nov 16, 2023 1.290 1.290 1.160 1.180 471,540 -0.09(-7.09%)
Nov 15, 2023 1.180 1.350 1.160 1.270 726,404 +0.12(+10.92%)
Nov 14, 2023 1.180 1.200 1.120 1.145 730,663 -0.00(-0.43%)
Nov 13, 2023 1.310 1.313 1.140 1.150 720,686 -0.18(-13.53%)
Nov 10, 2023 1.260 1.400 1.210 1.330 1,634,048 +0.16(+13.68%)
Nov 09, 2023 1.500 1.630 1.100 1.170 1,433,803 -0.56(-32.37%)
Nov 08, 2023 1.770 1.800 1.700 1.730 213,137 -0.05(-2.81%)
Nov 07, 2023 1.800 1.830 1.760 1.780 155,078 +0.00(+0.00%)
Nov 06, 2023 1.800 1.830 1.770 1.780 284,094 -0.01(-0.84%)
Nov 03, 2023 1.620 1.830 1.590 1.795 562,805 +0.25(+16.56%)
Nov 02, 2023 1.510 1.570 1.490 1.540 557,321 +0.10(+6.94%)
Nov 01, 2023 1.550 1.580 1.430 1.440 427,294 -0.12(-7.69%)
Oct 31, 2023 1.550 1.600 1.500 1.560 402,204 +0.02(+1.30%)
Oct 30, 2023 1.510 1.580 1.500 1.540 356,633 +0.02(+1.32%)
Oct 27, 2023 1.580 1.605 1.500 1.520 532,961 -0.08(-5.00%)
Oct 26, 2023 1.600 1.640 1.565 1.600 327,985 -0.02(-1.23%)
Oct 25, 2023 1.640 1.660 1.590 1.620 287,733 -0.01(-0.92%)
Oct 24, 2023 1.690 1.740 1.630 1.635 331,694 -0.03(-2.10%)
Oct 23, 2023 1.760 1.800 1.660 1.670 361,526 -0.09(-5.11%)
Oct 20, 2023 1.660 1.790 1.635 1.760 531,504 +0.12(+7.32%)
Oct 19, 2023 1.750 1.770 1.640 1.640 278,930 -0.14(-7.87%)
Oct 18, 2023 1.800 1.850 1.760 1.780 313,928 -0.03(-1.66%)
Oct 17, 2023 1.620 1.840 1.620 1.810 403,294 +0.19(+11.73%)
Oct 16, 2023 1.730 1.740 1.620 1.620 357,176 -0.05(-2.99%)
Oct 13, 2023 1.730 1.730 1.610 1.670 492,378 -0.05(-2.91%)
Oct 12, 2023 1.840 1.850 1.710 1.720 263,237 -0.13(-7.03%)
Oct 11, 2023 1.820 1.880 1.760 1.850 177,833 +0.05(+2.78%)
Oct 10, 2023 1.830 1.920 1.775 1.800 239,387 -0.02(-1.10%)
Oct 09, 2023 1.700 1.830 1.660 1.820 515,041 +0.11(+6.74%)
Oct 06, 2023 1.780 1.780 1.690 1.705 503,449 -0.07(-4.21%)
Oct 05, 2023 1.830 1.875 1.670 1.780 599,692 -0.06(-3.26%)
Oct 04, 2023 1.930 1.943 1.820 1.840 504,503 -0.07(-3.66%)
Oct 03, 2023 1.990 1.990 1.900 1.910 244,048 -0.08(-4.02%)
Oct 02, 2023 2.040 2.040 1.950 1.990 239,992 -0.07(-3.40%)
Sep 29, 2023 2.030 2.110 2.010 2.060 317,405 +0.04(+1.98%)
Sep 28, 2023 1.920 2.030 1.900 2.020 294,627 +0.09(+4.66%)
Sep 27, 2023 1.970 2.010 1.905 1.930 208,004 -0.04(-2.03%)
Sep 26, 2023 2.040 2.055 1.960 1.970 246,945 -0.08(-3.90%)
Sep 25, 2023 1.980 2.050 2.010 2.050 234,700 +0.05(+2.50%)
Sep 22, 2023 2.090 2.110 2.000 2.000 164,949 -0.08(-3.85%)
Sep 21, 2023 2.040 2.110 2.030 2.080 225,549 +0.01(+0.48%)
Sep 20, 2023 2.170 2.200 2.045 2.070 273,572 -0.07(-3.27%)
Sep 19, 2023 2.150 2.170 2.040 2.140 248,884 +0.00(+0.00%)
Sep 18, 2023 2.180 2.190 2.130 2.140 288,018 -0.05(-2.28%)
Sep 15, 2023 2.260 2.301 2.160 2.190 382,532 -0.07(-3.10%)
Sep 14, 2023 2.230 2.281 2.220 2.260 219,117 +0.04(+1.80%)
Sep 13, 2023 2.200 2.250 2.150 2.220 263,547 +0.02(+0.91%)
Sep 12, 2023 2.050 2.230 2.020 2.200 369,202 +0.15(+7.32%)
Sep 11, 2023 2.090 2.095 1.990 2.050 283,074 -0.01(-0.49%)
Sep 08, 2023 2.060 2.100 2.020 2.060 358,449 -0.02(-0.96%)
Sep 07, 2023 2.060 2.100 2.005 2.080 307,943 +0.03(+1.46%)
Sep 06, 2023 2.100 2.120 2.050 2.050 222,772 -0.07(-3.30%)
Sep 05, 2023 2.190 2.190 2.070 2.120 242,187 -0.07(-3.20%)
Sep 01, 2023 2.150 2.290 2.150 2.190 299,780 +0.07(+3.30%)
Aug 31, 2023 2.160 2.160 2.060 2.120 344,404 -0.01(-0.47%)
Aug 30, 2023 2.080 2.150 2.045 2.130 358,751 +0.04(+1.91%)
Aug 29, 2023 1.990 2.140 1.990 2.090 411,714 +0.10(+5.03%)
Aug 28, 2023 2.030 2.090 1.980 1.990 282,071 -0.03(-1.49%)
Aug 25, 2023 2.000 2.060 1.990 2.020 287,399 +0.02(+1.00%)
Aug 24, 2023 2.100 2.140 1.990 2.000 224,374 -0.09(-4.31%)
Aug 23, 2023 2.100 2.130 2.050 2.090 555,639 +0.00(+0.00%)
Aug 22, 2023 2.110 2.120 2.050 2.090 423,226 +0.00(+0.00%)
Aug 21, 2023 1.970 2.110 1.950 2.090 1,058,482 +0.09(+4.50%)
Aug 18, 2023 1.990 2.030 1.970 2.000 243,412 +0.00(+0.00%)
Aug 17, 2023 1.970 2.060 1.960 2.000 326,469 +0.01(+0.50%)
Aug 16, 2023 2.020 2.110 1.990 1.990 394,441 -0.01(-0.50%)
Aug 15, 2023 2.050 2.090 1.980 2.000 474,145 -0.10(-4.76%)
Aug 14, 2023 2.130 2.130 2.000 2.100 494,781 -0.03(-1.41%)
Aug 11, 2023 2.180 2.222 1.965 2.130 758,385 -0.12(-5.33%)
Aug 10, 2023 2.120 2.260 1.900 2.250 1,833,193 -0.16(-6.64%)
Aug 09, 2023 2.480 2.530 2.300 2.410 472,029 -0.10(-3.98%)
Aug 08, 2023 2.630 2.630 2.410 2.510 319,226 -0.14(-5.28%)
Aug 07, 2023 2.570 2.660 2.530 2.650 211,263 +0.08(+3.11%)
Aug 04, 2023 2.690 2.700 2.560 2.570 225,914 -0.11(-4.10%)
Aug 03, 2023 2.610 2.700 2.600 2.680 152,076 +0.06(+2.29%)
Aug 02, 2023 2.700 2.710 2.610 2.620 172,489 -0.10(-3.68%)
Aug 01, 2023 2.750 2.770 2.640 2.720 289,208 -0.06(-2.16%)
Jul 31, 2023 2.770 2.820 2.770 2.780 208,887 +0.00(+0.00%)
Jul 28, 2023 2.720 2.810 2.700 2.780 187,098 +0.09(+3.35%)
Jul 27, 2023 2.740 2.840 2.670 2.690 276,768 -0.07(-2.54%)
Jul 26, 2023 2.710 2.770 2.690 2.760 151,676 +0.05(+1.85%)
Jul 25, 2023 2.840 2.865 2.680 2.710 182,540 -0.16(-5.57%)
Jul 24, 2023 2.720 2.920 2.700 2.870 331,479 +0.16(+5.90%)
Jul 21, 2023 2.570 2.760 2.550 2.710 674,791 +0.17(+6.69%)
Jul 20, 2023 2.570 2.570 2.495 2.540 167,428 -0.02(-0.78%)
Jul 19, 2023 2.550 2.612 2.540 2.560 117,604 +0.00(+0.00%)
Jul 18, 2023 2.680 2.692 2.540 2.560 288,248 -0.11(-4.12%)
Jul 17, 2023 2.690 2.695 2.575 2.670 307,712 -0.02(-0.74%)
Jul 14, 2023 2.660 2.690 2.605 2.690 409,728 +0.05(+1.89%)
Jul 13, 2023 2.650 2.690 2.555 2.640 526,307 -0.01(-0.38%)
Jul 12, 2023 2.720 2.730 2.640 2.650 265,001 +0.01(+0.38%)
Jul 11, 2023 2.700 2.800 2.632 2.640 1,031,565 -0.06(-2.22%)
Jul 10, 2023 2.630 2.700 2.600 2.700 328,107 +0.05(+1.89%)
Jul 07, 2023 2.630 2.680 2.585 2.650 279,357 +0.05(+1.92%)
Jul 06, 2023 2.610 2.620 2.520 2.600 448,259 -0.06(-2.26%)
Jul 05, 2023 2.740 2.750 2.605 2.660 421,092 -0.13(-4.66%)
Jul 03, 2023 2.590 2.800 2.540 2.790 311,036 +0.22(+8.56%)
Jun 30, 2023 2.570 2.590 2.475 2.570 533,678 +0.01(+0.39%)
Jun 29, 2023 2.490 2.560 2.470 2.560 466,772 +0.07(+2.81%)
Jun 28, 2023 2.500 2.500 2.440 2.490 266,632 -0.05(-1.97%)
Jun 27, 2023 2.450 2.540 2.410 2.540 283,772 +0.11(+4.53%)
Jun 26, 2023 2.490 2.565 2.420 2.430 494,998 -0.07(-2.80%)
Jun 23, 2023 2.360 2.520 2.310 2.500 852,282 +0.07(+2.88%)
Jun 22, 2023 2.450 2.460 2.310 2.430 270,081 -0.02(-0.82%)
Jun 21, 2023 2.400 2.520 2.340 2.450 474,687 +0.05(+2.08%)
Jun 20, 2023 2.300 2.440 2.300 2.400 453,307 +0.06(+2.56%)
Jun 16, 2023 2.320 2.350 2.205 2.340 1,654,703 +0.06(+2.63%)
Jun 15, 2023 2.250 2.310 2.210 2.280 661,524 -0.87(-27.62%)
May 08, 2023 3.190 3.200 3.125 3.150 170,836 -0.05(-1.56%)
May 05, 2023 3.160 3.210 3.130 3.200 242,040 +0.12(+3.90%)
May 04, 2023 3.240 3.250 3.000 3.080 402,870 -0.20(-6.10%)
May 03, 2023 3.310 3.410 3.270 3.280 175,241 -0.02(-0.61%)
May 02, 2023 3.270 3.320 3.195 3.300 325,004 +0.00(+0.00%)
May 01, 2023 3.350 3.425 3.275 3.300 266,064 -0.06(-1.79%)
Apr 28, 2023 3.330 3.445 3.330 3.360 232,885 +0.00(+0.00%)
Apr 27, 2023 3.350 3.390 3.300 3.360 190,223 +0.05(+1.51%)
Apr 26, 2023 3.380 3.445 3.285 3.310 340,861 -0.10(-2.93%)
Apr 25, 2023 3.460 3.511 3.410 3.410 333,792 -0.11(-3.12%)
Apr 24, 2023 3.570 3.570 3.440 3.520 284,759 -0.05(-1.40%)
Apr 21, 2023 3.480 3.610 3.445 3.570 427,772 +0.07(+2.00%)
Apr 20, 2023 3.540 3.590 3.460 3.500 725,215 -0.10(-2.78%)
Apr 19, 2023 3.430 3.650 3.430 3.600 750,465 +0.15(+4.35%)
Apr 18, 2023 3.330 3.460 3.220 3.450 1,173,375 +0.13(+3.92%)
Apr 17, 2023 3.180 3.330 3.140 3.320 491,217 +0.14(+4.40%)
Apr 14, 2023 3.200 3.295 3.145 3.180 247,444 -0.03(-0.93%)
Apr 13, 2023 3.140 3.235 3.115 3.210 285,955 +0.09(+2.88%)
Apr 12, 2023 3.360 3.370 3.110 3.120 333,595 -0.20(-6.02%)
Apr 11, 2023 3.270 3.320 3.250 3.320 224,565 +0.06(+1.84%)
Apr 10, 2023 3.170 3.325 3.170 3.260 563,655 +0.07(+2.19%)
Apr 06, 2023 3.130 3.280 3.100 3.190 440,204 +0.04(+1.27%)
Apr 05, 2023 3.240 3.240 3.105 3.150 774,044 -0.12(-3.67%)
Apr 04, 2023 3.220 3.280 3.100 3.270 471,609 +0.02(+0.62%)
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.