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 (%)
May 10, 2024 0.9218 1.030 0.9010 0.9672 426,032 +0.05(+4.93%)
May 09, 2024 0.9600 0.9697 0.9100 0.9218 349,930 -0.05(-4.97%)
May 08, 2024 0.9700 0.9862 0.8900 0.9700 558,247 +0.00(+0.29%)
May 07, 2024 0.9900 1.010 0.9600 0.9672 375,848 -0.04(-4.24%)
May 06, 2024 1.010 1.030 0.9800 1.010 483,371 +0.00(+0.00%)
May 03, 2024 0.9000 1.030 0.8677 1.010 1,083,248 +0.11(+11.78%)
May 02, 2024 0.8200 0.9155 0.8000 0.9036 575,247 +0.10(+12.68%)
May 01, 2024 0.7633 0.8244 0.7625 0.8019 940,344 +0.02(+3.10%)
Apr 30, 2024 0.7700 0.8001 0.7500 0.7778 1,215,719 -0.00(-0.22%)
Apr 29, 2024 0.7910 0.8120 0.7754 0.7795 447,381 -0.01(-1.45%)
Apr 26, 2024 0.8000 0.8166 0.7900 0.7910 189,146 +0.00(+0.28%)
Apr 25, 2024 0.7880 0.8100 0.7585 0.7888 630,265 -0.02(-2.36%)
Apr 24, 2024 0.8365 0.8365 0.8047 0.8079 254,726 -0.03(-3.42%)
Apr 23, 2024 0.8400 0.8595 0.8206 0.8365 458,379 -0.01(-1.43%)
Apr 22, 2024 0.8600 0.8600 0.8163 0.8486 356,742 -0.00(-0.19%)
Apr 19, 2024 0.8000 0.8649 0.7831 0.8502 426,550 +0.07(+9.03%)
Apr 18, 2024 0.7796 0.8116 0.7620 0.7798 625,177 +0.00(+0.03%)
Apr 17, 2024 0.8189 0.8300 0.7610 0.7796 688,042 -0.02(-2.81%)
Apr 16, 2024 0.8400 0.8795 0.7810 0.8021 583,856 -0.03(-3.34%)
Apr 15, 2024 0.9100 0.9484 0.8202 0.8298 477,406 -0.07(-7.52%)
Apr 12, 2024 0.9428 0.9500 0.8789 0.8973 291,780 -0.05(-5.16%)
Apr 11, 2024 0.9600 0.9848 0.9300 0.9461 311,979 -0.01(-1.45%)
Apr 10, 2024 0.9800 1.040 0.9300 0.9600 432,078 -0.05(-4.95%)
Apr 09, 2024 0.9900 1.030 0.9501 1.010 225,338 +0.02(+2.02%)
Apr 08, 2024 0.9500 0.9949 0.9211 0.9900 281,726 +0.04(+4.14%)
Apr 05, 2024 0.9267 0.9740 0.9201 0.9506 240,114 +0.01(+1.13%)
Apr 04, 2024 0.9680 0.9896 0.9100 0.9400 422,494 -0.02(-2.43%)
Apr 03, 2024 1.020 1.020 0.9501 0.9634 362,204 -0.06(-5.55%)
Apr 02, 2024 1.040 1.080 0.9701 1.020 453,687 -0.03(-3.32%)
Apr 01, 2024 1.020 1.060 1.010 1.055 711,632 +0.03(+3.43%)
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%)
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.