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
-0.040 (-3.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2020
11.21
11.25
10.48
10.60
905,274
-0.55(-4.93%)
Nov 27, 2020
11.76
11.77
11.01
11.15
585,900
-0.44(-3.80%)
Nov 25, 2020
11.32
11.87
11.15
11.59
759,300
+0.06(+0.52%)
Nov 24, 2020
11.81
12.18
11.42
11.53
1,460,536
-0.05(-0.43%)
Nov 23, 2020
11.19
12.00
10.93
11.58
2,004,704
+0.49(+4.42%)
Nov 20, 2020
11.95
12.20
10.84
11.09
2,393,400
-0.83(-6.96%)
Nov 19, 2020
10.65
12.04
10.38
11.92
2,932,558
+1.24(+11.61%)
Nov 18, 2020
10.65
11.06
10.32
10.68
2,519,611
-0.03(-0.28%)
Nov 17, 2020
8.770
10.82
8.470
10.71
7,542,664
+1.72(+19.13%)
Nov 16, 2020
8.110
9.550
7.760
8.990
7,225,050
+1.22(+15.70%)
Nov 13, 2020
7.560
7.890
7.020
7.770
3,029,500
+0.34(+4.58%)
Nov 12, 2020
7.170
8.240
7.120
7.430
14,760,857
+1.46(+24.46%)
Nov 11, 2020
6.390
6.440
5.910
5.970
3,661,880
-0.32(-5.09%)
Nov 10, 2020
6.500
6.590
6.090
6.290
1,249,590
-0.15(-2.33%)
Nov 09, 2020
6.570
6.960
6.440
6.440
1,207,876
+0.51(+8.60%)
Nov 06, 2020
6.240
6.270
5.890
5.930
752,300
-0.39(-6.17%)
Nov 05, 2020
6.070
6.395
6.000
6.320
876,864
+0.42(+7.12%)
Nov 04, 2020
6.130
6.170
5.800
5.900
836,364
-0.39(-6.20%)
Nov 03, 2020
5.870
6.320
5.780
6.290
821,974
+0.56(+9.77%)
Nov 02, 2020
5.780
5.835
5.630
5.730
633,942
+0.02(+0.35%)
Oct 30, 2020
6.100
6.160
5.650
5.710
870,800
-0.40(-6.55%)
Oct 29, 2020
5.750
6.150
5.710
6.110
856,469
+0.37(+6.45%)
Oct 28, 2020
6.110
6.330
5.650
5.740
1,289,645
-0.66(-10.31%)
Oct 27, 2020
6.270
6.490
6.170
6.400
855,139
+0.16(+2.56%)
Oct 26, 2020
5.940
6.620
5.910
6.240
1,808,420
+0.16(+2.63%)
Oct 23, 2020
6.280
6.400
5.870
6.080
1,198,100
-0.22(-3.49%)
Oct 22, 2020
5.760
6.320
5.690
6.300
1,168,228
+0.53(+9.19%)
Oct 21, 2020
5.680
5.800
5.540
5.770
611,037
+0.06(+1.05%)
Oct 20, 2020
5.680
5.900
5.602
5.710
754,843
+0.09(+1.60%)
Oct 19, 2020
5.700
5.880
5.590
5.620
1,146,403
-0.06(-1.06%)
Oct 16, 2020
5.790
5.970
5.515
5.680
1,072,500
-0.04(-0.70%)
Oct 15, 2020
5.770
5.840
5.480
5.720
1,383,782
-0.16(-2.72%)
Oct 14, 2020
6.090
6.420
5.880
5.880
1,132,312
-0.15(-2.49%)
Oct 13, 2020
6.540
6.570
5.840
6.030
1,893,946
-0.43(-6.66%)
Oct 12, 2020
6.760
6.880
6.440
6.460
1,073,237
-0.27(-4.01%)
Oct 09, 2020
6.440
6.920
6.360
6.730
2,010,900
+0.33(+5.16%)
Oct 08, 2020
7.120
7.220
6.330
6.400
2,415,040
-0.60(-8.57%)
Oct 07, 2020
6.450
7.020
6.330
7.000
2,189,981
+0.69(+10.94%)
Oct 06, 2020
6.500
6.850
6.280
6.310
1,832,450
-0.22(-3.37%)
Oct 05, 2020
5.870
6.610
5.870
6.530
3,321,749
+0.62(+10.49%)
Oct 02, 2020
5.550
5.950
5.510
5.910
629,100
+0.14(+2.43%)
Oct 01, 2020
5.900
5.910
5.695
5.770
907,004
+0.03(+0.52%)
Sep 30, 2020
5.840
6.010
5.690
5.740
1,200,082
-0.04(-0.69%)
Sep 29, 2020
6.200
6.230
5.620
5.780
1,714,204
-0.43(-6.92%)
Sep 28, 2020
6.220
6.420
6.140
6.210
1,040,639
+0.14(+2.31%)
Sep 25, 2020
6.490
6.510
6.000
6.070
1,506,900
-0.49(-7.47%)
Sep 24, 2020
7.110
7.110
6.550
6.560
1,079,679
-0.47(-6.69%)
Sep 23, 2020
7.560
7.600
7.025
7.030
845,294
-0.36(-4.87%)
Sep 22, 2020
7.500
7.690
7.330
7.390
622,577
-0.08(-1.07%)
Sep 21, 2020
7.800
7.910
7.400
7.470
1,283,415
-0.64(-7.89%)
Sep 18, 2020
8.220
8.230
7.860
8.110
1,378,200
-0.03(-0.31%)
Sep 17, 2020
8.340
8.590
7.950
8.135
2,105,008
-0.33(-3.84%)
Sep 16, 2020
7.570
8.810
7.567
8.460
5,255,545
+0.96(+12.80%)
Sep 15, 2020
7.350
7.700
7.340
7.500
1,018,014
+0.19(+2.60%)
Sep 14, 2020
7.220
7.568
7.100
7.310
1,189,417
+0.09(+1.25%)
Sep 11, 2020
7.010
7.250
6.935
7.220
660,800
+0.23(+3.29%)
Sep 10, 2020
7.050
7.320
6.970
6.990
774,051
-0.08(-1.13%)
Sep 09, 2020
6.790
7.140
6.420
7.070
1,054,771
+0.35(+5.21%)
Sep 08, 2020
6.420
6.870
6.340
6.720
1,064,040
+0.09(+1.36%)
Sep 04, 2020
7.000
7.040
6.170
6.630
1,545,800
-0.32(-4.54%)
Sep 03, 2020
6.790
7.140
6.711
6.945
1,569,427
+0.15(+2.13%)
Sep 02, 2020
6.580
6.830
6.440
6.800
1,053,980
+0.25(+3.82%)
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
.