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 (%)
Sep 29, 2023
2.030
2.110
2.010
2.060
317,405
+0.04(+1.98%)
Sep 28, 2023
1.920
2.030
1.900
2.020
294,627
+0.09(+4.66%)
Sep 27, 2023
1.970
2.010
1.905
1.930
208,004
-0.04(-2.03%)
Sep 26, 2023
2.040
2.055
1.960
1.970
246,945
-0.08(-3.90%)
Sep 25, 2023
1.980
2.050
2.010
2.050
234,700
+0.05(+2.50%)
Sep 22, 2023
2.090
2.110
2.000
2.000
164,949
-0.08(-3.85%)
Sep 21, 2023
2.040
2.110
2.030
2.080
225,549
+0.01(+0.48%)
Sep 20, 2023
2.170
2.200
2.045
2.070
273,572
-0.07(-3.27%)
Sep 19, 2023
2.150
2.170
2.040
2.140
248,884
+0.00(+0.00%)
Sep 18, 2023
2.180
2.190
2.130
2.140
288,018
-0.05(-2.28%)
Sep 15, 2023
2.260
2.301
2.160
2.190
382,532
-0.07(-3.10%)
Sep 14, 2023
2.230
2.281
2.220
2.260
219,117
+0.04(+1.80%)
Sep 13, 2023
2.200
2.250
2.150
2.220
263,547
+0.02(+0.91%)
Sep 12, 2023
2.050
2.230
2.020
2.200
369,202
+0.15(+7.32%)
Sep 11, 2023
2.090
2.095
1.990
2.050
283,074
-0.01(-0.49%)
Sep 08, 2023
2.060
2.100
2.020
2.060
358,449
-0.02(-0.96%)
Sep 07, 2023
2.060
2.100
2.005
2.080
307,943
+0.03(+1.46%)
Sep 06, 2023
2.100
2.120
2.050
2.050
222,772
-0.07(-3.30%)
Sep 05, 2023
2.190
2.190
2.070
2.120
242,187
-0.07(-3.20%)
Sep 01, 2023
2.150
2.290
2.150
2.190
299,780
+0.07(+3.30%)
Aug 31, 2023
2.160
2.160
2.060
2.120
344,404
-0.01(-0.47%)
Aug 30, 2023
2.080
2.150
2.045
2.130
358,751
+0.04(+1.91%)
Aug 29, 2023
1.990
2.140
1.990
2.090
411,714
+0.10(+5.03%)
Aug 28, 2023
2.030
2.090
1.980
1.990
282,071
-0.03(-1.49%)
Aug 25, 2023
2.000
2.060
1.990
2.020
287,399
+0.02(+1.00%)
Aug 24, 2023
2.100
2.140
1.990
2.000
224,374
-0.09(-4.31%)
Aug 23, 2023
2.100
2.130
2.050
2.090
555,639
+0.00(+0.00%)
Aug 22, 2023
2.110
2.120
2.050
2.090
423,226
+0.00(+0.00%)
Aug 21, 2023
1.970
2.110
1.950
2.090
1,058,482
+0.09(+4.50%)
Aug 18, 2023
1.990
2.030
1.970
2.000
243,412
+0.00(+0.00%)
Aug 17, 2023
1.970
2.060
1.960
2.000
326,469
+0.01(+0.50%)
Aug 16, 2023
2.020
2.110
1.990
1.990
394,441
-0.01(-0.50%)
Aug 15, 2023
2.050
2.090
1.980
2.000
474,145
-0.10(-4.76%)
Aug 14, 2023
2.130
2.130
2.000
2.100
494,781
-0.03(-1.41%)
Aug 11, 2023
2.180
2.222
1.965
2.130
758,385
-0.12(-5.33%)
Aug 10, 2023
2.120
2.260
1.900
2.250
1,833,193
-0.16(-6.64%)
Aug 09, 2023
2.480
2.530
2.300
2.410
472,029
-0.10(-3.98%)
Aug 08, 2023
2.630
2.630
2.410
2.510
319,226
-0.14(-5.28%)
Aug 07, 2023
2.570
2.660
2.530
2.650
211,263
+0.08(+3.11%)
Aug 04, 2023
2.690
2.700
2.560
2.570
225,914
-0.11(-4.10%)
Aug 03, 2023
2.610
2.700
2.600
2.680
152,076
+0.06(+2.29%)
Aug 02, 2023
2.700
2.710
2.610
2.620
172,489
-0.10(-3.68%)
Aug 01, 2023
2.750
2.770
2.640
2.720
289,208
-0.06(-2.16%)
Jul 31, 2023
2.770
2.820
2.770
2.780
208,887
+0.00(+0.00%)
Jul 28, 2023
2.720
2.810
2.700
2.780
187,098
+0.09(+3.35%)
Jul 27, 2023
2.740
2.840
2.670
2.690
276,768
-0.07(-2.54%)
Jul 26, 2023
2.710
2.770
2.690
2.760
151,676
+0.05(+1.85%)
Jul 25, 2023
2.840
2.865
2.680
2.710
182,540
-0.16(-5.57%)
Jul 24, 2023
2.720
2.920
2.700
2.870
331,479
+0.16(+5.90%)
Jul 21, 2023
2.570
2.760
2.550
2.710
674,791
+0.17(+6.69%)
Jul 20, 2023
2.570
2.570
2.495
2.540
167,428
-0.02(-0.78%)
Jul 19, 2023
2.550
2.612
2.540
2.560
117,604
+0.00(+0.00%)
Jul 18, 2023
2.680
2.692
2.540
2.560
288,248
-0.11(-4.12%)
Jul 17, 2023
2.690
2.695
2.575
2.670
307,712
-0.02(-0.74%)
Jul 14, 2023
2.660
2.690
2.605
2.690
409,728
+0.05(+1.89%)
Jul 13, 2023
2.650
2.690
2.555
2.640
526,307
-0.01(-0.38%)
Jul 12, 2023
2.720
2.730
2.640
2.650
265,001
+0.01(+0.38%)
Jul 11, 2023
2.700
2.800
2.632
2.640
1,031,565
-0.06(-2.22%)
Jul 10, 2023
2.630
2.700
2.600
2.700
328,107
+0.05(+1.89%)
Jul 07, 2023
2.630
2.680
2.585
2.650
279,357
+0.05(+1.92%)
Jul 06, 2023
2.610
2.620
2.520
2.600
448,259
-0.06(-2.26%)
Jul 05, 2023
2.740
2.750
2.605
2.660
421,092
-0.13(-4.66%)
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
.