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 (%)
May 31, 2022
7.310
7.450
7.010
7.340
627,779
-0.06(-0.81%)
May 27, 2022
7.070
7.440
6.905
7.400
426,580
+0.36(+5.11%)
May 26, 2022
6.690
7.160
6.680
7.040
634,476
+0.45(+6.83%)
May 25, 2022
6.250
6.770
6.250
6.590
765,699
+0.25(+3.94%)
May 24, 2022
6.590
6.655
6.240
6.340
817,474
-0.39(-5.79%)
May 23, 2022
6.850
6.970
6.600
6.730
604,876
-0.02(-0.30%)
May 20, 2022
7.070
7.090
6.510
6.750
808,192
-0.17(-2.46%)
May 19, 2022
6.990
7.230
6.855
6.920
1,050,735
-0.22(-3.08%)
May 18, 2022
7.360
7.440
7.060
7.140
1,034,057
-0.38(-5.05%)
May 17, 2022
7.830
7.970
7.380
7.520
610,499
-0.03(-0.40%)
May 16, 2022
7.960
8.030
7.525
7.550
714,077
-0.44(-5.51%)
May 13, 2022
7.730
8.250
7.630
7.990
849,515
+0.38(+4.99%)
May 12, 2022
7.600
7.780
6.800
7.610
2,787,345
-0.40(-4.99%)
May 11, 2022
8.500
8.580
7.815
8.010
902,465
-0.46(-5.43%)
May 10, 2022
8.700
8.700
8.190
8.470
722,364
-0.10(-1.17%)
May 09, 2022
8.800
8.890
8.490
8.570
469,935
-0.43(-4.78%)
May 06, 2022
9.180
9.220
8.570
9.000
568,798
-0.34(-3.64%)
May 05, 2022
9.840
9.840
9.200
9.340
436,663
-0.72(-7.16%)
May 04, 2022
10.35
10.37
9.690
10.06
759,509
-0.19(-1.85%)
May 03, 2022
10.40
10.41
10.12
10.25
442,134
-0.20(-1.91%)
May 02, 2022
9.950
10.46
9.795
10.45
459,908
+0.57(+5.77%)
Apr 29, 2022
10.22
10.41
9.850
9.880
429,921
-0.40(-3.89%)
Apr 28, 2022
10.12
10.42
9.900
10.28
791,014
+0.33(+3.32%)
Apr 27, 2022
10.05
10.37
9.810
9.950
1,027,348
-0.15(-1.49%)
Apr 26, 2022
10.17
10.33
10.01
10.10
653,963
-0.25(-2.37%)
Apr 25, 2022
10.01
10.43
9.880
10.35
542,035
+0.07(+0.63%)
Apr 22, 2022
10.57
10.74
10.23
10.28
460,770
-0.38(-3.56%)
Apr 21, 2022
11.00
11.00
10.51
10.66
377,327
-0.22(-2.02%)
Apr 20, 2022
11.17
11.20
10.83
10.88
360,607
-0.19(-1.72%)
Apr 19, 2022
10.62
11.12
10.44
11.07
463,406
+0.53(+5.03%)
Apr 18, 2022
10.76
10.79
10.45
10.54
421,796
-0.26(-2.41%)
Apr 14, 2022
10.67
11.10
10.67
10.80
770,457
+0.15(+1.41%)
Apr 13, 2022
10.20
10.80
10.09
10.65
917,099
+0.46(+4.51%)
Apr 12, 2022
10.15
10.46
10.07
10.19
969,143
+0.25(+2.52%)
Apr 11, 2022
9.370
10.07
9.300
9.940
932,916
+0.48(+5.07%)
Apr 08, 2022
9.470
9.775
9.310
9.460
519,042
+0.02(+0.21%)
Apr 07, 2022
9.310
9.535
9.110
9.440
680,788
+0.10(+1.07%)
Apr 06, 2022
9.200
9.460
9.010
9.340
751,598
+0.00(+0.00%)
Apr 05, 2022
9.720
9.860
9.290
9.340
611,468
-0.44(-4.50%)
Apr 04, 2022
9.600
9.880
9.580
9.780
507,673
+0.14(+1.45%)
Apr 01, 2022
9.680
9.820
9.430
9.640
686,026
+0.00(+0.00%)
Mar 31, 2022
10.11
10.21
9.620
9.640
808,765
-0.57(-5.58%)
Mar 30, 2022
10.46
10.58
10.19
10.21
545,203
-0.32(-3.04%)
Mar 29, 2022
10.17
10.64
10.17
10.53
736,472
+0.50(+4.99%)
Mar 28, 2022
10.07
10.12
9.790
10.03
670,707
+0.01(+0.10%)
Mar 25, 2022
10.17
10.37
9.960
10.02
544,081
-0.20(-1.96%)
Mar 24, 2022
10.21
10.35
9.960
10.22
724,944
+0.13(+1.29%)
Mar 23, 2022
10.49
10.50
10.06
10.09
755,093
-0.52(-4.90%)
Mar 22, 2022
10.50
10.84
10.30
10.61
1,301,065
+0.21(+2.02%)
Mar 21, 2022
10.55
10.75
10.26
10.40
1,441,116
-0.20(-1.89%)
Mar 18, 2022
10.08
10.64
10.08
10.60
2,324,447
+0.45(+4.43%)
Mar 17, 2022
9.690
10.30
9.640
10.15
1,483,603
+0.49(+5.07%)
Mar 16, 2022
9.190
9.930
9.122
9.660
2,405,795
+0.49(+5.34%)
Mar 15, 2022
8.150
9.170
8.150
9.170
1,670,311
+1.10(+13.63%)
Mar 14, 2022
8.550
8.635
7.830
8.070
2,727,324
-0.63(-7.24%)
Mar 11, 2022
9.290
9.460
8.540
8.700
3,676,548
-0.38(-4.19%)
Mar 10, 2022
12.09
12.24
9.000
9.080
7,569,874
-5.45(-37.51%)
Mar 09, 2022
12.99
14.58
12.99
14.53
1,907,899
+1.87(+14.77%)
Mar 08, 2022
11.97
12.88
11.72
12.66
750,460
+0.75(+6.30%)
Mar 07, 2022
13.09
13.36
11.87
11.91
795,643
-1.30(-9.84%)
Mar 04, 2022
13.54
13.77
13.12
13.21
506,872
-0.54(-3.93%)
Mar 03, 2022
13.85
14.01
13.43
13.75
447,409
-0.11(-0.79%)
Mar 02, 2022
13.31
13.95
13.16
13.86
750,974
+0.72(+5.48%)
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
.