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 (%)
Mar 31, 2023
3.170
3.260
3.160
3.200
498,867
+0.05(+1.59%)
Mar 30, 2023
3.220
3.280
3.140
3.150
260,053
-0.03(-0.94%)
Mar 29, 2023
3.130
3.220
3.065
3.180
607,874
+0.17(+5.65%)
Mar 28, 2023
3.010
3.190
3.000
3.010
456,180
+0.00(+0.00%)
Mar 27, 2023
3.110
3.110
2.960
3.010
669,742
-0.04(-1.31%)
Mar 24, 2023
3.060
3.105
3.020
3.050
495,688
-0.04(-1.29%)
Mar 23, 2023
3.220
3.300
3.060
3.090
511,404
-0.07(-2.22%)
Mar 22, 2023
3.300
3.305
3.160
3.160
384,740
-0.15(-4.53%)
Mar 21, 2023
3.290
3.400
3.240
3.310
336,934
+0.12(+3.76%)
Mar 20, 2023
3.250
3.280
3.140
3.190
402,330
-0.02(-0.62%)
Mar 17, 2023
3.250
3.326
3.140
3.210
1,119,576
-0.08(-2.43%)
Mar 16, 2023
3.350
3.440
3.290
3.290
484,644
-0.13(-3.80%)
Mar 15, 2023
3.370
3.440
3.315
3.420
636,126
-0.02(-0.58%)
Mar 14, 2023
3.760
3.760
3.390
3.440
818,390
-0.16(-4.44%)
Mar 13, 2023
3.500
3.755
3.450
3.600
696,380
+0.04(+1.12%)
Mar 10, 2023
3.730
3.745
3.520
3.560
757,777
-0.12(-3.26%)
Mar 09, 2023
4.140
4.140
3.570
3.680
794,440
-0.44(-10.68%)
Mar 08, 2023
4.250
4.305
4.100
4.120
660,879
-0.13(-3.06%)
Mar 07, 2023
4.310
4.395
4.240
4.250
493,377
-0.04(-0.93%)
Mar 06, 2023
4.560
4.598
4.285
4.290
535,929
-0.28(-6.13%)
Mar 03, 2023
4.450
4.600
4.420
4.570
375,422
+0.12(+2.70%)
Mar 02, 2023
4.270
4.505
4.205
4.450
279,170
+0.13(+3.01%)
Mar 01, 2023
4.310
4.440
4.300
4.320
290,676
-0.01(-0.23%)
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%)
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
.