Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fossil Group
(NQ:
FOSL
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
5.500
5.890
5.500
5.680
548,594
+0.17(+3.09%)
Jan 30, 2023
5.500
5.630
5.500
5.510
279,107
+0.01(+0.18%)
Jan 27, 2023
5.570
5.660
5.500
5.500
494,625
-0.10(-1.79%)
Jan 26, 2023
5.730
5.840
5.510
5.600
332,226
-0.09(-1.58%)
Jan 25, 2023
5.500
5.740
5.490
5.690
464,591
+0.22(+4.02%)
Jan 24, 2023
5.670
5.680
5.430
5.470
185,810
-0.24(-4.20%)
Jan 23, 2023
5.510
5.735
5.405
5.710
213,896
+0.21(+3.82%)
Jan 20, 2023
5.300
5.600
5.300
5.500
452,136
+0.30(+5.77%)
Jan 19, 2023
5.280
5.310
5.130
5.200
253,758
-0.17(-3.17%)
Jan 18, 2023
5.610
5.910
5.340
5.370
273,312
-0.24(-4.28%)
Jan 17, 2023
5.830
5.830
5.540
5.610
261,589
-0.21(-3.61%)
Jan 13, 2023
5.540
5.885
5.530
5.820
490,970
+0.23(+4.11%)
Jan 12, 2023
5.500
5.680
5.480
5.590
500,004
+0.12(+2.19%)
Jan 11, 2023
5.140
5.565
4.960
5.470
678,257
+0.38(+7.47%)
Jan 10, 2023
4.880
5.090
4.880
5.090
257,666
+0.15(+3.04%)
Jan 09, 2023
4.950
5.000
4.768
4.940
310,854
+0.00(+0.00%)
Jan 06, 2023
4.840
5.000
4.790
4.940
324,207
+0.16(+3.35%)
Jan 05, 2023
4.900
4.910
4.640
4.780
298,188
-0.08(-1.65%)
Jan 04, 2023
4.590
4.875
4.545
4.860
478,496
+0.41(+9.21%)
Jan 03, 2023
4.380
4.550
4.310
4.450
492,136
+0.14(+3.25%)
Dec 30, 2022
4.070
4.330
4.060
4.310
417,088
+0.15(+3.61%)
Dec 29, 2022
4.050
4.240
3.991
4.160
421,294
+0.18(+4.52%)
Dec 28, 2022
4.040
4.130
3.878
3.980
438,137
-0.07(-1.73%)
Dec 27, 2022
3.950
4.070
3.890
4.050
448,849
+0.07(+1.76%)
Dec 23, 2022
3.970
3.990
3.905
3.980
234,549
+0.01(+0.25%)
Dec 22, 2022
3.910
4.005
3.790
3.970
382,111
+0.00(+0.00%)
Dec 21, 2022
3.950
4.120
3.930
3.970
437,137
+0.07(+1.79%)
Dec 20, 2022
3.870
3.985
3.815
3.900
546,812
+0.03(+0.78%)
Dec 19, 2022
4.140
4.180
3.860
3.870
482,402
-0.30(-7.19%)
Dec 16, 2022
4.280
4.370
4.020
4.170
1,243,109
-0.18(-4.14%)
Dec 15, 2022
4.740
4.740
4.320
4.350
470,061
-0.48(-9.94%)
Dec 14, 2022
4.700
4.850
4.700
4.830
467,922
+0.18(+3.87%)
Dec 13, 2022
4.720
4.960
4.585
4.650
474,725
+0.06(+1.31%)
Dec 12, 2022
4.610
4.645
4.420
4.590
602,745
-0.02(-0.43%)
Dec 09, 2022
4.640
4.770
4.540
4.610
583,641
-0.09(-1.91%)
Dec 08, 2022
4.710
4.790
4.610
4.700
232,969
+0.03(+0.64%)
Dec 07, 2022
4.630
4.850
4.570
4.670
451,541
+0.00(+0.00%)
Dec 06, 2022
4.510
4.770
4.455
4.670
761,305
+0.16(+3.55%)
Dec 05, 2022
4.580
4.660
4.440
4.510
708,942
-0.11(-2.38%)
Dec 02, 2022
4.740
4.770
4.540
4.620
798,371
-0.26(-5.33%)
Dec 01, 2022
4.810
4.935
4.700
4.880
649,623
+0.11(+2.31%)
Nov 30, 2022
4.770
4.920
4.690
4.770
668,491
+0.03(+0.63%)
Nov 29, 2022
4.610
4.840
4.610
4.740
598,446
+0.15(+3.27%)
Nov 28, 2022
4.700
4.840
4.570
4.590
699,735
-0.20(-4.18%)
Nov 25, 2022
4.900
4.910
4.696
4.790
175,744
-0.04(-0.83%)
Nov 23, 2022
4.950
5.030
4.785
4.830
431,087
-0.08(-1.63%)
Nov 22, 2022
4.700
4.920
4.700
4.910
563,836
+0.25(+5.36%)
Nov 21, 2022
4.930
4.950
4.535
4.660
865,129
-0.18(-3.72%)
Nov 18, 2022
5.440
5.440
4.820
4.840
878,555
-0.44(-8.33%)
Nov 17, 2022
4.700
5.392
4.700
5.280
1,834,431
+0.71(+15.54%)
Nov 16, 2022
4.700
4.910
4.445
4.570
712,642
-0.36(-7.30%)
Nov 15, 2022
4.550
4.989
4.525
4.930
883,741
+0.47(+10.54%)
Nov 14, 2022
4.460
4.530
4.360
4.460
780,468
-0.10(-2.19%)
Nov 11, 2022
4.290
4.580
4.210
4.560
1,573,168
+0.38(+9.09%)
Nov 10, 2022
3.840
4.410
3.700
4.180
1,363,628
+0.81(+24.04%)
Nov 09, 2022
3.780
3.895
3.310
3.370
1,268,043
-0.42(-11.08%)
Nov 08, 2022
3.900
3.970
3.770
3.790
1,186,355
-0.09(-2.32%)
Nov 07, 2022
4.050
4.070
3.830
3.880
1,141,431
-0.16(-3.96%)
Nov 04, 2022
4.150
4.235
4.020
4.040
940,994
-0.02(-0.49%)
Nov 03, 2022
4.090
4.150
3.950
4.060
616,860
-0.13(-3.10%)
Nov 02, 2022
4.320
4.170
4.190
695,946
-0.13(-3.01%)
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
.