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
)
1.200
-0.020 (-1.64%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 31, 2022
4.170
4.285
4.125
4.250
435,945
+0.06(+1.43%)
Oct 28, 2022
4.060
4.200
3.980
4.190
421,812
+0.12(+2.95%)
Oct 27, 2022
4.210
4.310
4.035
4.070
460,660
-0.08(-1.93%)
Oct 26, 2022
3.880
4.190
3.790
4.150
912,331
+0.23(+5.87%)
Oct 25, 2022
3.490
3.930
3.490
3.920
1,210,377
+0.47(+13.62%)
Oct 24, 2022
3.630
3.630
3.430
3.450
470,542
-0.17(-4.70%)
Oct 21, 2022
3.640
3.720
3.510
3.620
431,579
+0.02(+0.56%)
Oct 20, 2022
3.690
3.880
3.590
3.600
737,549
-0.08(-2.17%)
Oct 19, 2022
3.760
3.840
3.610
3.680
384,669
-0.14(-3.66%)
Oct 18, 2022
3.910
4.020
3.775
3.820
356,656
+0.00(+0.00%)
Oct 17, 2022
3.530
3.870
3.530
3.820
583,009
+0.35(+10.09%)
Oct 14, 2022
3.610
3.690
3.410
3.470
340,134
-0.08(-2.25%)
Oct 13, 2022
3.350
3.590
3.245
3.550
635,950
+0.11(+3.20%)
Oct 12, 2022
3.460
3.515
3.395
3.440
328,903
-0.02(-0.58%)
Oct 11, 2022
3.460
3.560
3.425
3.460
823,824
-0.01(-0.29%)
Oct 10, 2022
3.610
3.710
3.450
3.470
342,710
-0.14(-3.88%)
Oct 07, 2022
3.660
3.680
3.535
3.610
631,630
-0.12(-3.22%)
Oct 06, 2022
3.690
3.840
3.670
3.730
665,142
+0.02(+0.54%)
Oct 05, 2022
3.560
3.720
3.560
3.710
506,496
+0.07(+1.92%)
Oct 04, 2022
3.550
3.750
3.540
3.640
754,192
+0.18(+5.20%)
Oct 03, 2022
3.480
3.580
3.350
3.460
769,385
+0.04(+1.17%)
Sep 30, 2022
3.600
3.645
3.410
3.420
874,349
-0.18(-5.00%)
Sep 29, 2022
3.770
3.790
3.540
3.600
577,383
-0.25(-6.49%)
Sep 28, 2022
3.800
4.000
3.790
3.850
546,834
+0.08(+2.12%)
Sep 27, 2022
3.770
3.870
3.690
3.770
744,720
+0.05(+1.34%)
Sep 26, 2022
3.870
3.945
3.705
3.720
645,306
-0.15(-3.88%)
Sep 23, 2022
3.890
3.970
3.785
3.870
608,384
-0.11(-2.76%)
Sep 22, 2022
4.180
4.220
3.945
3.980
644,756
-0.23(-5.46%)
Sep 21, 2022
4.260
4.430
4.190
4.210
861,201
-0.04(-0.94%)
Sep 20, 2022
4.400
4.440
4.235
4.250
1,051,310
-0.22(-4.92%)
Sep 19, 2022
4.050
4.540
4.030
4.470
1,499,385
+0.41(+10.10%)
Sep 16, 2022
3.690
4.240
3.675
4.060
12,977,683
+0.27(+7.12%)
Sep 15, 2022
3.570
3.970
3.570
3.790
1,797,286
+0.19(+5.28%)
Sep 14, 2022
3.780
3.815
3.540
3.600
1,378,789
-0.16(-4.26%)
Sep 13, 2022
3.880
3.945
3.735
3.760
1,530,746
-0.31(-7.62%)
Sep 12, 2022
4.020
4.310
3.920
4.070
1,687,310
+0.22(+5.71%)
Sep 09, 2022
3.860
3.941
3.755
3.850
1,589,898
+0.06(+1.58%)
Sep 08, 2022
3.820
3.850
3.695
3.790
1,223,823
-0.09(-2.32%)
Sep 07, 2022
3.840
4.010
3.640
3.880
2,498,122
+0.03(+0.78%)
Sep 06, 2022
4.050
4.080
3.275
3.850
4,274,592
-0.46(-10.67%)
Sep 02, 2022
4.260
4.380
4.065
4.310
983,639
+0.09(+2.13%)
Sep 01, 2022
4.180
4.245
4.060
4.220
600,934
-0.01(-0.24%)
Aug 31, 2022
4.450
4.530
4.215
4.230
570,285
-0.18(-4.08%)
Aug 30, 2022
4.440
4.445
4.290
4.410
496,303
+0.02(+0.46%)
Aug 29, 2022
4.340
4.430
4.310
4.390
295,084
-0.01(-0.23%)
Aug 26, 2022
4.670
4.770
4.370
4.400
428,909
-0.23(-4.97%)
Aug 25, 2022
4.530
4.635
4.460
4.630
540,132
+0.08(+1.76%)
Aug 24, 2022
4.670
4.690
4.540
4.550
483,387
-0.15(-3.19%)
Aug 23, 2022
4.650
4.850
4.500
4.700
780,540
+0.01(+0.21%)
Aug 22, 2022
4.870
4.920
4.660
4.690
964,879
-0.23(-4.67%)
Aug 19, 2022
5.050
5.065
4.885
4.920
923,473
-0.23(-4.47%)
Aug 18, 2022
5.320
5.400
5.065
5.150
673,165
-0.17(-3.20%)
Aug 17, 2022
5.550
5.550
5.259
5.320
746,716
-0.35(-6.17%)
Aug 16, 2022
5.690
5.855
5.450
5.670
803,335
+0.01(+0.18%)
Aug 15, 2022
5.970
5.970
5.580
5.660
1,012,362
-0.38(-6.29%)
Aug 12, 2022
6.210
6.210
5.900
6.040
823,798
-0.13(-2.11%)
Aug 11, 2022
6.150
6.326
5.920
6.170
1,176,457
-0.43(-6.52%)
Aug 10, 2022
6.600
6.735
6.535
6.600
576,360
+0.16(+2.48%)
Aug 09, 2022
6.850
6.850
6.000
6.440
461,407
-0.45(-6.53%)
Aug 08, 2022
6.840
7.180
6.840
6.890
517,203
+0.07(+1.03%)
Aug 05, 2022
6.440
6.860
6.440
6.820
332,528
+0.25(+3.81%)
Aug 04, 2022
6.480
6.610
6.410
6.570
225,015
+0.08(+1.23%)
Aug 03, 2022
6.230
6.580
6.230
6.490
287,235
+0.34(+5.53%)
Aug 02, 2022
6.200
6.350
6.110
6.150
340,836
-0.15(-2.38%)
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
.