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 (%)
Feb 28, 2023
4.260
4.405
4.260
4.330
309,892
+0.06(+1.41%)
Feb 27, 2023
4.310
4.330
4.180
4.270
195,849
+0.02(+0.47%)
Feb 24, 2023
4.190
4.306
4.110
4.250
361,613
+0.01(+0.24%)
Feb 23, 2023
4.350
4.410
4.180
4.240
309,849
-0.08(-1.85%)
Feb 22, 2023
4.310
4.400
4.210
4.320
368,296
+0.02(+0.47%)
Feb 21, 2023
4.360
4.420
4.300
4.300
347,244
-0.10(-2.27%)
Feb 17, 2023
4.430
4.499
4.315
4.400
929,929
+0.00(+0.00%)
Feb 16, 2023
4.660
4.710
4.390
4.400
361,828
-0.36(-7.56%)
Feb 15, 2023
4.660
4.790
4.625
4.760
236,491
+0.04(+0.85%)
Feb 14, 2023
4.560
4.845
4.420
4.720
313,367
+0.12(+2.61%)
Feb 13, 2023
4.460
4.645
4.375
4.600
342,459
+0.13(+2.91%)
Feb 10, 2023
4.460
4.511
4.320
4.470
348,383
-0.02(-0.45%)
Feb 09, 2023
4.750
4.980
4.490
4.490
693,175
-0.10(-2.18%)
Feb 08, 2023
5.310
5.360
4.530
4.590
774,983
-0.84(-15.47%)
Feb 07, 2023
5.500
5.500
5.250
5.430
378,599
-0.02(-0.37%)
Feb 06, 2023
5.580
5.610
5.405
5.450
569,657
-0.19(-3.37%)
Feb 03, 2023
5.660
5.870
5.560
5.640
323,054
-0.17(-2.93%)
Feb 02, 2023
6.020
6.080
5.700
5.810
404,525
+0.01(+0.17%)
Feb 01, 2023
5.660
5.915
5.525
5.800
617,947
+0.12(+2.11%)
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%)
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
.