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

Fossil Group (NQ: FOSL )

0.9672 +0.0454 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 4.110 4.680 3.990 4.590 3,032,100 +0.31(+7.24%)
Feb 27, 2020 4.190 4.440 3.860 4.280 2,058,987 +0.11(+2.64%)
Feb 26, 2020 4.620 5.000 4.070 4.170 4,968,124 -1.14(-21.47%)
Feb 25, 2020 5.540 5.540 5.120 5.310 4,036,875 -0.15(-2.75%)
Feb 24, 2020 5.790 5.840 5.140 5.460 2,734,758 -0.54(-9.08%)
Feb 21, 2020 6.280 6.320 5.950 6.005 1,242,700 -0.29(-4.68%)
Feb 20, 2020 5.920 6.300 5.920 6.300 941,123 +0.35(+5.88%)
Feb 19, 2020 6.120 6.150 5.780 5.950 1,502,295 -0.17(-2.70%)
Feb 18, 2020 6.270 6.450 5.960 6.115 1,783,977 -0.29(-4.45%)
Feb 14, 2020 6.580 6.580 6.290 6.400 943,600 -0.18(-2.74%)
Feb 13, 2020 6.620 6.720 6.340 6.580 842,083 -0.10(-1.50%)
Feb 12, 2020 6.390 6.870 6.360 6.680 1,125,182 +0.37(+5.86%)
Feb 11, 2020 6.300 6.480 6.150 6.310 1,118,990 +0.03(+0.48%)
Feb 10, 2020 6.620 6.620 6.105 6.280 1,722,316 -0.38(-5.71%)
Feb 07, 2020 6.700 6.830 5.910 6.660 2,122,600 -0.13(-1.91%)
Feb 06, 2020 7.190 7.220 6.780 6.790 1,236,729 -0.30(-4.23%)
Feb 05, 2020 7.190 7.325 6.990 7.090 1,635,128 +0.00(+0.00%)
Feb 04, 2020 7.000 7.150 6.894 7.090 1,297,394 +0.29(+4.26%)
Feb 03, 2020 6.710 6.940 6.710 6.800 1,036,295 +0.07(+1.04%)
Jan 31, 2020 7.150 7.190 6.550 6.730 1,597,400 -0.48(-6.66%)
Jan 30, 2020 7.320 7.380 7.110 7.210 1,355,115 -0.15(-2.04%)
Jan 29, 2020 7.520 7.670 7.320 7.360 882,554 -0.09(-1.21%)
Jan 28, 2020 7.890 7.950 7.425 7.450 950,636 -0.33(-4.24%)
Jan 27, 2020 8.000 8.070 7.755 7.780 777,142 -0.39(-4.77%)
Jan 24, 2020 8.360 8.440 8.040 8.170 691,100 -0.15(-1.86%)
Jan 23, 2020 8.380 8.440 8.170 8.325 1,014,399 -0.11(-1.25%)
Jan 22, 2020 8.490 8.490 8.250 8.430 846,323 +0.09(+1.08%)
Jan 21, 2020 8.260 8.350 8.150 8.340 1,184,186 +0.03(+0.30%)
Jan 17, 2020 8.180 8.480 8.100 8.315 965,800 +0.21(+2.65%)
Jan 16, 2020 7.910 8.373 7.845 8.100 1,129,580 +0.30(+3.85%)
Jan 15, 2020 7.890 8.000 7.710 7.800 789,406 -0.12(-1.52%)
Jan 14, 2020 7.290 7.940 7.190 7.920 1,685,061 +0.68(+9.39%)
Jan 13, 2020 7.270 7.330 6.880 7.240 1,918,936 -0.02(-0.28%)
Jan 10, 2020 7.760 7.760 7.230 7.260 1,153,900 -0.48(-6.20%)
Jan 09, 2020 7.970 8.000 7.470 7.740 1,232,416 -0.23(-2.89%)
Jan 08, 2020 7.920 8.040 7.850 7.970 675,380 +0.03(+0.38%)
Jan 07, 2020 7.840 8.020 7.720 7.940 690,315 +0.13(+1.66%)
Jan 06, 2020 7.700 7.890 7.511 7.810 774,949 +0.01(+0.13%)
Jan 03, 2020 7.800 8.000 7.770 7.800 927,700 -0.16(-2.01%)
Jan 02, 2020 7.980 8.000 7.720 7.960 838,008 +0.08(+1.02%)
Dec 31, 2019 7.620 7.900 7.560 7.880 692,000 +0.25(+3.28%)
Dec 30, 2019 7.760 7.850 7.580 7.630 891,388 -0.11(-1.42%)
Dec 27, 2019 7.690 7.780 7.600 7.740 885,000 +0.05(+0.65%)
Dec 26, 2019 7.640 7.700 7.520 7.690 606,006 +0.06(+0.79%)
Dec 24, 2019 7.750 7.850 7.430 7.630 475,800 -0.12(-1.55%)
Dec 23, 2019 7.730 7.855 7.570 7.750 1,249,849 +0.07(+0.91%)
Dec 20, 2019 7.830 7.970 7.605 7.680 2,698,100 -0.14(-1.79%)
Dec 19, 2019 7.830 7.970 7.650 7.820 1,428,598 +0.00(+0.00%)
Dec 18, 2019 7.540 8.025 7.540 7.820 1,437,952 +0.29(+3.85%)
Dec 17, 2019 7.670 7.705 7.490 7.530 1,130,034 -0.12(-1.57%)
Dec 16, 2019 7.590 7.930 7.535 7.650 1,473,201 +0.10(+1.32%)
Dec 13, 2019 7.760 7.760 7.470 7.550 1,646,600 -0.21(-2.71%)
Dec 12, 2019 7.460 7.790 7.370 7.760 1,944,733 +0.39(+5.29%)
Dec 11, 2019 7.560 7.640 7.360 7.370 946,916 -0.14(-1.86%)
Dec 10, 2019 7.650 7.720 7.370 7.510 1,013,732 -0.13(-1.70%)
Dec 09, 2019 7.340 7.725 7.335 7.640 1,675,839 +0.26(+3.52%)
Dec 06, 2019 7.190 7.430 7.185 7.380 1,411,100 +0.27(+3.80%)
Dec 05, 2019 6.940 7.160 6.910 7.110 1,263,894 +0.24(+3.42%)
Dec 04, 2019 7.190 7.240 6.870 6.875 1,401,415 -0.26(-3.71%)
Dec 03, 2019 7.180 7.270 7.010 7.140 1,274,760 -0.19(-2.59%)
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.