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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2020
8.670
8.670
8.670
1,244,292
-0.04(-0.46%)
Dec 30, 2020
8.880
9.080
8.550
8.710
1,244,292
-0.10(-1.14%)
Dec 29, 2020
9.110
9.230
8.380
8.810
1,277,966
-0.35(-3.82%)
Dec 28, 2020
9.460
9.460
9.110
9.160
812,404
-0.03(-0.33%)
Dec 24, 2020
9.550
9.550
9.150
9.190
477,400
-0.37(-3.87%)
Dec 23, 2020
9.300
9.650
9.190
9.560
1,055,967
+0.38(+4.14%)
Dec 22, 2020
9.500
9.570
9.070
9.180
537,383
-0.14(-1.50%)
Dec 21, 2020
8.890
9.450
8.810
9.320
1,188,304
+0.24(+2.64%)
Dec 18, 2020
9.660
9.740
8.965
9.080
3,497,200
-0.61(-6.30%)
Dec 17, 2020
9.780
9.870
9.250
9.690
1,191,931
-0.09(-0.92%)
Dec 16, 2020
9.630
10.09
9.560
9.780
1,475,050
+0.09(+0.93%)
Dec 15, 2020
9.760
9.970
9.370
9.690
2,355,602
+0.04(+0.41%)
Dec 14, 2020
13.49
13.61
9.640
9.650
6,376,434
-3.64(-27.39%)
Dec 11, 2020
13.24
13.41
12.82
13.29
1,446,800
+0.01(+0.08%)
Dec 10, 2020
12.82
13.37
12.71
13.28
1,436,114
+0.20(+1.53%)
Dec 09, 2020
12.99
13.43
12.66
13.08
1,239,021
+0.13(+1.00%)
Dec 08, 2020
12.13
13.04
12.00
12.95
1,329,890
+0.55(+4.44%)
Dec 07, 2020
11.96
12.68
11.76
12.40
1,412,183
+0.68(+5.80%)
Dec 04, 2020
11.15
11.73
11.05
11.72
941,800
+0.51(+4.55%)
Dec 03, 2020
11.05
11.46
10.89
11.21
836,991
+0.30(+2.75%)
Dec 02, 2020
10.79
11.09
10.60
10.91
835,100
+0.09(+0.79%)
Dec 01, 2020
10.65
11.28
10.52
10.82
982,413
+0.22(+2.12%)
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%)
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
.