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 28, 2024
0.9700
1.050
0.9560
1.020
437,040
+0.05(+4.71%)
Mar 27, 2024
0.8762
0.9853
0.8702
0.9741
513,592
+0.08(+9.54%)
Mar 26, 2024
0.8900
0.9200
0.8680
0.8893
680,859
-0.01(-1.19%)
Mar 25, 2024
0.8900
0.9068
0.8316
0.9000
1,091,508
+0.02(+2.02%)
Mar 22, 2024
0.9300
0.9651
0.8783
0.8822
837,329
-0.07(-7.63%)
Mar 21, 2024
1.040
1.040
0.9240
0.9551
1,328,051
-0.05(-5.44%)
Mar 20, 2024
0.9300
1.070
0.9055
1.010
1,148,437
+0.08(+8.60%)
Mar 19, 2024
0.8544
0.9350
0.8489
0.9300
1,129,209
+0.08(+8.85%)
Mar 18, 2024
0.9020
0.9100
0.8115
0.8544
964,655
-0.02(-1.79%)
Mar 15, 2024
0.8220
0.9190
0.7803
0.8700
7,053,381
+0.06(+7.41%)
Mar 14, 2024
0.8200
0.9000
0.7850
0.8100
1,662,054
-0.06(-6.51%)
Mar 13, 2024
0.9000
0.9032
0.8110
0.8664
1,585,196
+0.01(+1.03%)
Mar 12, 2024
0.9300
0.9499
0.8518
0.8576
1,238,980
-0.05(-5.76%)
Mar 11, 2024
0.9206
0.9560
0.8900
0.9100
823,925
-0.01(-0.55%)
Mar 08, 2024
0.9200
0.9493
0.9000
0.9150
529,191
-0.02(-1.91%)
Mar 07, 2024
0.9716
0.9899
0.9000
0.9328
794,506
-0.03(-2.85%)
Mar 06, 2024
1.010
1.010
0.9301
0.9602
533,709
-0.03(-3.14%)
Mar 05, 2024
1.020
1.028
0.8949
0.9913
1,476,832
-0.01(-0.87%)
Mar 04, 2024
1.040
1.050
1.000
1.000
896,008
-0.03(-2.91%)
Mar 01, 2024
1.040
1.060
1.020
1.030
656,222
-0.03(-2.83%)
Feb 29, 2024
1.060
1.100
1.050
1.060
260,097
+0.01(+0.95%)
Feb 28, 2024
1.080
1.099
1.040
1.050
436,036
-0.03(-2.78%)
Feb 27, 2024
1.090
1.110
1.070
1.080
222,254
+0.01(+0.93%)
Feb 26, 2024
1.080
1.100
1.060
1.070
278,836
-0.01(-0.93%)
Feb 23, 2024
1.160
1.180
1.070
1.080
456,282
-0.10(-8.47%)
Feb 22, 2024
1.180
1.250
1.130
1.180
454,475
+0.05(+4.42%)
Feb 21, 2024
1.060
1.240
1.060
1.130
899,818
+0.08(+7.62%)
Feb 20, 2024
1.060
1.080
1.030
1.050
484,967
+0.01(+0.96%)
Feb 16, 2024
1.100
1.149
1.030
1.040
657,854
-0.06(-5.45%)
Feb 15, 2024
1.070
1.110
1.040
1.100
490,503
+0.04(+3.77%)
Feb 14, 2024
1.060
1.060
1.035
1.060
303,276
+0.01(+0.95%)
Feb 13, 2024
1.080
1.095
1.040
1.050
444,917
-0.06(-5.41%)
Feb 12, 2024
1.100
1.179
1.095
1.110
633,890
+0.01(+0.91%)
Feb 09, 2024
1.070
1.110
1.070
1.100
453,692
+0.03(+2.80%)
Feb 08, 2024
1.070
1.100
1.050
1.070
347,092
+0.00(+0.00%)
Feb 07, 2024
1.090
1.090
1.041
1.070
371,615
+0.00(+0.00%)
Feb 06, 2024
1.070
1.100
1.050
1.070
343,459
-0.01(-0.93%)
Feb 05, 2024
1.100
1.120
1.020
1.080
711,742
-0.03(-2.70%)
Feb 02, 2024
1.110
1.130
1.090
1.110
484,087
+0.01(+0.45%)
Feb 01, 2024
1.180
1.200
1.090
1.105
594,584
-0.05(-4.74%)
Jan 31, 2024
1.200
1.200
1.140
1.160
845,444
-0.04(-3.33%)
Jan 30, 2024
1.190
1.220
1.155
1.200
618,664
+0.00(+0.00%)
Jan 29, 2024
1.190
1.210
1.140
1.200
479,651
-0.01(-0.83%)
Jan 26, 2024
1.290
1.290
1.190
1.210
537,607
-0.06(-4.72%)
Jan 25, 2024
1.330
1.330
1.240
1.270
161,345
-0.02(-1.55%)
Jan 24, 2024
1.350
1.390
1.260
1.290
189,860
-0.03(-2.27%)
Jan 23, 2024
1.320
1.360
1.290
1.320
190,158
+0.04(+3.13%)
Jan 22, 2024
1.230
1.320
1.230
1.280
171,374
+0.04(+3.23%)
Jan 19, 2024
1.270
1.280
1.170
1.240
303,286
-0.01(-0.80%)
Jan 18, 2024
1.370
1.380
1.220
1.250
588,127
-0.09(-6.72%)
Jan 17, 2024
1.290
1.389
1.270
1.340
555,938
+0.04(+3.08%)
Jan 16, 2024
1.300
1.325
1.275
1.300
295,043
-0.01(-0.76%)
Jan 12, 2024
1.340
1.370
1.290
1.310
402,816
-0.03(-2.24%)
Jan 11, 2024
1.390
1.400
1.310
1.340
474,563
-0.05(-3.60%)
Jan 10, 2024
1.430
1.455
1.390
1.390
341,473
-0.03(-2.11%)
Jan 09, 2024
1.480
1.480
1.405
1.420
316,060
-0.07(-4.70%)
Jan 08, 2024
1.450
1.505
1.429
1.490
439,307
+0.04(+2.76%)
Jan 05, 2024
1.420
1.560
1.410
1.450
882,795
+0.04(+2.84%)
Jan 04, 2024
1.450
1.460
1.350
1.410
806,597
-0.04(-2.76%)
Jan 03, 2024
1.510
1.510
1.430
1.450
369,501
-0.06(-3.97%)
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
.