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
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 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%)
Nov 01, 2023
1.550
1.580
1.430
1.440
427,294
-0.12(-7.69%)
Oct 31, 2023
1.550
1.600
1.500
1.560
402,204
+0.02(+1.30%)
Oct 30, 2023
1.510
1.580
1.500
1.540
356,633
+0.02(+1.32%)
Oct 27, 2023
1.580
1.605
1.500
1.520
532,961
-0.08(-5.00%)
Oct 26, 2023
1.600
1.640
1.565
1.600
327,985
-0.02(-1.23%)
Oct 25, 2023
1.640
1.660
1.590
1.620
287,733
-0.01(-0.92%)
Oct 24, 2023
1.690
1.740
1.630
1.635
331,694
-0.03(-2.10%)
Oct 23, 2023
1.760
1.800
1.660
1.670
361,526
-0.09(-5.11%)
Oct 20, 2023
1.660
1.790
1.635
1.760
531,504
+0.12(+7.32%)
Oct 19, 2023
1.750
1.770
1.640
1.640
278,930
-0.14(-7.87%)
Oct 18, 2023
1.800
1.850
1.760
1.780
313,928
-0.03(-1.66%)
Oct 17, 2023
1.620
1.840
1.620
1.810
403,294
+0.19(+11.73%)
Oct 16, 2023
1.730
1.740
1.620
1.620
357,176
-0.05(-2.99%)
Oct 13, 2023
1.730
1.730
1.610
1.670
492,378
-0.05(-2.91%)
Oct 12, 2023
1.840
1.850
1.710
1.720
263,237
-0.13(-7.03%)
Oct 11, 2023
1.820
1.880
1.760
1.850
177,833
+0.05(+2.78%)
Oct 10, 2023
1.830
1.920
1.775
1.800
239,387
-0.02(-1.10%)
Oct 09, 2023
1.700
1.830
1.660
1.820
515,041
+0.11(+6.74%)
Oct 06, 2023
1.780
1.780
1.690
1.705
503,449
-0.07(-4.21%)
Oct 05, 2023
1.830
1.875
1.670
1.780
599,692
-0.06(-3.26%)
Oct 04, 2023
1.930
1.943
1.820
1.840
504,503
-0.07(-3.66%)
Oct 03, 2023
1.990
1.990
1.900
1.910
244,048
-0.08(-4.02%)
Oct 02, 2023
2.040
2.040
1.950
1.990
239,992
-0.07(-3.40%)
Sep 29, 2023
2.030
2.110
2.010
2.060
317,405
+0.04(+1.98%)
Sep 28, 2023
1.920
2.030
1.900
2.020
294,627
+0.09(+4.66%)
Sep 27, 2023
1.970
2.010
1.905
1.930
208,004
-0.04(-2.03%)
Sep 26, 2023
2.040
2.055
1.960
1.970
246,945
-0.08(-3.90%)
Sep 25, 2023
1.980
2.050
2.010
2.050
234,700
+0.05(+2.50%)
Sep 22, 2023
2.090
2.110
2.000
2.000
164,949
-0.08(-3.85%)
Sep 21, 2023
2.040
2.110
2.030
2.080
225,549
+0.01(+0.48%)
Sep 20, 2023
2.170
2.200
2.045
2.070
273,572
-0.07(-3.27%)
Sep 19, 2023
2.150
2.170
2.040
2.140
248,884
+0.00(+0.00%)
Sep 18, 2023
2.180
2.190
2.130
2.140
288,018
-0.05(-2.28%)
Sep 15, 2023
2.260
2.301
2.160
2.190
382,532
-0.07(-3.10%)
Sep 14, 2023
2.230
2.281
2.220
2.260
219,117
+0.04(+1.80%)
Sep 13, 2023
2.200
2.250
2.150
2.220
263,547
+0.02(+0.91%)
Sep 12, 2023
2.050
2.230
2.020
2.200
369,202
+0.15(+7.32%)
Sep 11, 2023
2.090
2.095
1.990
2.050
283,074
-0.01(-0.49%)
Sep 08, 2023
2.060
2.100
2.020
2.060
358,449
-0.02(-0.96%)
Sep 07, 2023
2.060
2.100
2.005
2.080
307,943
+0.03(+1.46%)
Sep 06, 2023
2.100
2.120
2.050
2.050
222,772
-0.07(-3.30%)
Sep 05, 2023
2.190
2.190
2.070
2.120
242,187
-0.07(-3.20%)
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
.