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
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2020
3.150
3.150
3.020
3.050
1,874,100
-0.15(-4.69%)
May 28, 2020
3.240
3.260
3.080
3.200
1,148,023
-0.08(-2.44%)
May 27, 2020
3.170
3.290
2.980
3.280
1,722,780
+0.18(+5.81%)
May 26, 2020
3.290
3.290
2.960
3.100
2,133,282
-0.13(-4.02%)
May 22, 2020
2.950
3.250
2.910
3.230
1,303,000
+0.32(+11.00%)
May 21, 2020
2.790
2.980
2.770
2.910
1,543,211
+0.21(+7.78%)
May 20, 2020
3.020
3.030
2.690
2.700
2,142,193
-0.29(-9.70%)
May 19, 2020
3.230
3.230
2.940
2.990
874,539
-0.25(-7.72%)
May 18, 2020
3.020
3.310
3.000
3.240
1,515,874
+0.36(+12.50%)
May 15, 2020
2.940
2.940
2.730
2.880
1,460,700
-0.04(-1.37%)
May 14, 2020
2.980
3.100
2.870
2.920
1,322,865
-0.14(-4.58%)
May 13, 2020
3.110
3.120
2.850
3.060
1,714,533
-0.03(-0.97%)
May 12, 2020
3.620
3.670
3.040
3.090
1,818,071
-0.56(-15.34%)
May 11, 2020
3.510
3.670
3.390
3.650
848,569
+0.09(+2.53%)
May 08, 2020
3.530
3.590
3.400
3.560
481,000
+0.14(+4.09%)
May 07, 2020
3.360
3.585
3.301
3.420
609,084
+0.11(+3.32%)
May 06, 2020
3.360
3.430
3.180
3.310
734,761
-0.03(-0.90%)
May 05, 2020
3.540
3.730
3.330
3.340
669,431
-0.12(-3.47%)
May 04, 2020
3.700
3.910
3.400
3.460
784,965
-0.32(-8.47%)
May 01, 2020
3.880
3.970
3.650
3.780
939,700
-0.18(-4.55%)
Apr 30, 2020
3.990
4.110
3.810
3.960
1,468,408
-0.03(-0.75%)
Apr 29, 2020
3.830
4.020
3.700
3.990
1,257,411
+0.30(+8.13%)
Apr 28, 2020
3.700
3.760
3.460
3.690
924,752
+0.15(+4.24%)
Apr 27, 2020
3.370
3.560
3.290
3.540
617,954
+0.21(+6.31%)
Apr 24, 2020
3.230
3.390
3.170
3.330
624,000
+0.15(+4.72%)
Apr 23, 2020
3.190
3.300
3.100
3.180
1,651,763
+0.03(+0.95%)
Apr 22, 2020
3.220
3.245
3.030
3.150
908,519
+0.01(+0.32%)
Apr 21, 2020
3.340
3.350
3.120
3.140
1,027,752
-0.28(-8.19%)
Apr 20, 2020
3.440
3.600
3.330
3.420
753,840
-0.08(-2.29%)
Apr 17, 2020
3.730
3.800
3.460
3.500
846,900
-0.06(-1.69%)
Apr 16, 2020
3.960
4.060
3.530
3.560
658,328
-0.38(-9.64%)
Apr 15, 2020
3.690
3.980
3.560
3.940
807,956
+0.18(+4.79%)
Apr 14, 2020
4.000
4.060
3.620
3.760
1,079,966
-0.17(-4.33%)
Apr 13, 2020
4.100
4.170
3.910
3.930
615,845
-0.18(-4.38%)
Apr 09, 2020
3.610
4.150
3.610
4.110
1,549,600
+0.61(+17.43%)
Apr 08, 2020
3.390
3.540
3.330
3.500
1,278,768
+0.16(+4.79%)
Apr 07, 2020
3.570
3.710
3.300
3.340
1,485,437
-0.05(-1.47%)
Apr 06, 2020
3.350
3.570
3.240
3.390
1,265,155
+0.10(+3.04%)
Apr 03, 2020
3.070
3.290
2.890
3.290
1,341,400
+0.21(+6.82%)
Apr 02, 2020
3.130
3.440
2.980
3.080
760,864
-0.03(-0.96%)
Apr 01, 2020
3.200
3.222
2.860
3.110
1,189,846
-0.18(-5.47%)
Mar 31, 2020
3.320
3.405
3.210
3.290
1,329,240
+0.00(+0.00%)
Mar 30, 2020
3.440
3.480
3.090
3.290
955,978
-0.10(-2.95%)
Mar 27, 2020
3.740
3.870
3.360
3.390
924,000
-0.44(-11.49%)
Mar 26, 2020
3.980
4.170
3.690
3.830
1,099,396
-0.12(-3.04%)
Mar 25, 2020
3.810
4.140
3.630
3.950
1,267,602
+0.21(+5.61%)
Mar 24, 2020
3.840
4.100
3.240
3.740
1,685,761
+0.08(+2.19%)
Mar 23, 2020
4.300
4.400
3.630
3.660
1,497,110
-0.52(-12.44%)
Mar 20, 2020
3.790
4.370
3.650
4.180
7,990,000
+0.43(+11.47%)
Mar 19, 2020
3.120
3.955
3.020
3.750
3,193,119
+0.60(+19.05%)
Mar 18, 2020
2.890
3.290
2.840
3.150
1,714,035
+0.00(+0.00%)
Mar 17, 2020
3.620
3.670
2.900
3.150
2,767,106
-0.40(-11.27%)
Mar 16, 2020
4.110
4.450
3.530
3.550
2,210,470
-0.90(-20.22%)
Mar 13, 2020
4.100
4.670
3.840
4.450
4,046,000
+0.61(+15.89%)
Mar 12, 2020
3.700
4.180
3.540
3.840
3,019,258
-0.08(-2.04%)
Mar 11, 2020
4.030
4.125
3.740
3.920
1,874,149
-0.13(-3.21%)
Mar 10, 2020
4.960
5.040
3.970
4.050
2,023,596
-0.80(-16.49%)
Mar 09, 2020
4.740
5.100
4.630
4.850
1,912,138
-0.07(-1.42%)
Mar 06, 2020
4.550
5.000
4.410
4.920
1,843,600
+0.34(+7.42%)
Mar 05, 2020
4.580
4.680
4.320
4.580
1,272,564
-0.13(-2.76%)
Mar 04, 2020
4.580
4.740
4.410
4.710
1,265,805
+0.21(+4.55%)
Mar 03, 2020
4.350
4.750
4.270
4.505
2,171,022
+0.24(+5.50%)
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
.