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
)
1.210
+0.010 (+0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2022
4.450
4.530
4.215
4.230
570,285
-0.18(-4.08%)
Aug 30, 2022
4.440
4.445
4.290
4.410
496,303
+0.02(+0.46%)
Aug 29, 2022
4.340
4.430
4.310
4.390
295,084
-0.01(-0.23%)
Aug 26, 2022
4.670
4.770
4.370
4.400
428,909
-0.23(-4.97%)
Aug 25, 2022
4.530
4.635
4.460
4.630
540,132
+0.08(+1.76%)
Aug 24, 2022
4.670
4.690
4.540
4.550
483,387
-0.15(-3.19%)
Aug 23, 2022
4.650
4.850
4.500
4.700
780,540
+0.01(+0.21%)
Aug 22, 2022
4.870
4.920
4.660
4.690
964,879
-0.23(-4.67%)
Aug 19, 2022
5.050
5.065
4.885
4.920
923,473
-0.23(-4.47%)
Aug 18, 2022
5.320
5.400
5.065
5.150
673,165
-0.17(-3.20%)
Aug 17, 2022
5.550
5.550
5.259
5.320
746,716
-0.35(-6.17%)
Aug 16, 2022
5.690
5.855
5.450
5.670
803,335
+0.01(+0.18%)
Aug 15, 2022
5.970
5.970
5.580
5.660
1,012,362
-0.38(-6.29%)
Aug 12, 2022
6.210
6.210
5.900
6.040
823,798
-0.13(-2.11%)
Aug 11, 2022
6.150
6.326
5.920
6.170
1,176,457
-0.43(-6.52%)
Aug 10, 2022
6.600
6.735
6.535
6.600
576,360
+0.16(+2.48%)
Aug 09, 2022
6.850
6.850
6.000
6.440
461,407
-0.45(-6.53%)
Aug 08, 2022
6.840
7.180
6.840
6.890
517,203
+0.07(+1.03%)
Aug 05, 2022
6.440
6.860
6.440
6.820
332,528
+0.25(+3.81%)
Aug 04, 2022
6.480
6.610
6.410
6.570
225,015
+0.08(+1.23%)
Aug 03, 2022
6.230
6.580
6.230
6.490
287,235
+0.34(+5.53%)
Aug 02, 2022
6.200
6.350
6.110
6.150
340,836
-0.15(-2.38%)
Aug 01, 2022
6.000
6.500
5.840
6.300
432,809
+0.27(+4.48%)
Jul 29, 2022
6.280
6.350
6.030
6.030
424,058
-0.25(-3.98%)
Jul 28, 2022
6.220
6.350
6.070
6.280
402,490
+0.14(+2.28%)
Jul 27, 2022
6.040
6.170
5.910
6.140
212,236
+0.20(+3.37%)
Jul 26, 2022
6.280
6.280
5.930
5.940
267,332
-0.46(-7.19%)
Jul 25, 2022
6.440
6.510
6.300
6.400
285,675
-0.05(-0.78%)
Jul 22, 2022
6.540
6.660
6.270
6.450
358,150
-0.09(-1.38%)
Jul 21, 2022
6.790
6.790
6.410
6.540
331,573
-0.28(-4.11%)
Jul 20, 2022
6.250
6.860
6.250
6.820
501,822
+0.54(+8.60%)
Jul 19, 2022
5.960
6.325
5.960
6.280
503,886
+0.43(+7.35%)
Jul 18, 2022
5.900
6.090
5.820
5.850
271,659
+0.03(+0.52%)
Jul 15, 2022
5.880
5.910
5.630
5.820
247,747
+0.08(+1.39%)
Jul 14, 2022
5.810
5.820
5.635
5.740
301,793
-0.18(-3.04%)
Jul 13, 2022
5.690
5.960
5.660
5.920
346,790
+0.10(+1.72%)
Jul 12, 2022
5.540
5.925
5.540
5.820
365,021
+0.28(+5.05%)
Jul 11, 2022
5.720
5.815
5.490
5.540
344,746
-0.29(-4.97%)
Jul 08, 2022
5.690
5.895
5.620
5.830
328,811
+0.10(+1.75%)
Jul 07, 2022
5.250
5.740
5.250
5.730
782,929
+0.56(+10.83%)
Jul 06, 2022
5.320
5.506
5.090
5.170
758,212
-0.16(-3.00%)
Jul 05, 2022
4.990
5.335
4.820
5.330
818,887
+0.23(+4.51%)
Jul 01, 2022
5.140
5.185
4.860
5.100
681,911
-0.07(-1.35%)
Jun 30, 2022
5.450
5.450
5.100
5.170
579,883
-0.42(-7.51%)
Jun 29, 2022
5.800
5.800
5.445
5.590
921,949
-0.18(-3.12%)
Jun 28, 2022
6.040
6.250
5.760
5.770
495,026
-0.20(-3.35%)
Jun 27, 2022
6.210
6.270
5.940
5.970
449,921
-0.18(-2.93%)
Jun 24, 2022
6.030
6.300
6.000
6.150
592,848
+0.19(+3.19%)
Jun 23, 2022
5.880
5.995
5.750
5.960
340,058
+0.09(+1.53%)
Jun 22, 2022
5.740
6.040
5.700
5.870
415,884
+0.03(+0.51%)
Jun 21, 2022
6.050
6.140
5.820
5.840
566,460
+0.01(+0.17%)
Jun 17, 2022
5.650
5.830
5.530
5.830
1,472,582
+0.18(+3.19%)
Jun 16, 2022
6.070
6.090
5.570
5.650
809,433
-0.61(-9.74%)
Jun 15, 2022
6.110
6.440
6.050
6.260
656,695
+0.26(+4.33%)
Jun 14, 2022
6.050
6.145
5.960
6.000
438,938
-0.01(-0.17%)
Jun 13, 2022
6.260
6.340
5.960
6.010
498,425
-0.49(-7.54%)
Jun 10, 2022
6.600
6.710
6.470
6.500
515,398
-0.27(-3.99%)
Jun 09, 2022
7.050
7.050
6.770
6.770
458,286
-0.29(-4.11%)
Jun 08, 2022
7.280
7.335
7.050
7.060
407,951
-0.20(-2.75%)
Jun 07, 2022
7.040
7.310
6.960
7.260
916,409
+0.08(+1.11%)
Jun 06, 2022
7.230
7.280
7.020
7.180
655,811
+0.04(+0.56%)
Jun 03, 2022
7.130
7.200
6.983
7.140
526,417
-0.06(-0.83%)
Jun 02, 2022
7.190
7.390
7.130
7.200
567,396
+0.07(+0.98%)
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
.