Fossil Group (NQ: FOSL )

1.450 +0.140 (+10.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.320 1.540 1.300 1.450 1,741,708 +0.14(+10.69%)
May 17, 2024 1.250 1.390 1.230 1.310 1,314,822 +0.06(+5.22%)
May 16, 2024 1.160 1.260 1.108 1.245 735,673 +0.12(+10.18%)
May 15, 2024 1.220 1.290 1.110 1.130 814,709 -0.09(-7.38%)
May 14, 2024 1.100 1.250 1.090 1.220 2,756,908 +0.19(+18.45%)
May 13, 2024 0.9600 1.077 0.9600 1.030 918,168 +0.06(+6.49%)
May 10, 2024 0.9218 1.030 0.9010 0.9672 426,132 +0.05(+4.93%)
May 09, 2024 0.9600 0.9697 0.9100 0.9218 349,930 -0.05(-4.97%)
May 08, 2024 0.9700 0.9862 0.8900 0.9700 558,247 +0.00(+0.29%)
May 07, 2024 0.9900 1.010 0.9600 0.9672 375,848 -0.04(-4.24%)
May 06, 2024 1.010 1.030 0.9800 1.010 483,371 +0.00(+0.00%)
May 03, 2024 0.9000 1.030 0.8677 1.010 1,083,248 +0.11(+11.78%)
May 02, 2024 0.8200 0.9155 0.8000 0.9036 575,247 +0.10(+12.68%)
May 01, 2024 0.7633 0.8244 0.7625 0.8019 940,344 +0.02(+3.10%)
Apr 30, 2024 0.7700 0.8001 0.7500 0.7778 1,215,719 -0.00(-0.22%)
Apr 29, 2024 0.7910 0.8120 0.7754 0.7795 447,381 -0.01(-1.45%)
Apr 26, 2024 0.8000 0.8166 0.7900 0.7910 189,146 +0.00(+0.28%)
Apr 25, 2024 0.7880 0.8100 0.7585 0.7888 630,265 -0.02(-2.36%)
Apr 24, 2024 0.8365 0.8365 0.8047 0.8079 254,726 -0.03(-3.42%)
Apr 23, 2024 0.8400 0.8595 0.8206 0.8365 458,379 -0.01(-1.43%)
Apr 22, 2024 0.8600 0.8600 0.8163 0.8486 356,742 -0.00(-0.19%)
Apr 19, 2024 0.8000 0.8649 0.7831 0.8502 426,550 +0.07(+9.03%)
Apr 18, 2024 0.7796 0.8116 0.7620 0.7798 625,177 +0.00(+0.03%)
Apr 17, 2024 0.8189 0.8300 0.7610 0.7796 688,042 -0.02(-2.81%)
Apr 16, 2024 0.8400 0.8795 0.7810 0.8021 583,856 -0.03(-3.34%)
Apr 15, 2024 0.9100 0.9484 0.8202 0.8298 477,406 -0.07(-7.52%)
Apr 12, 2024 0.9428 0.9500 0.8789 0.8973 291,780 -0.05(-5.16%)
Apr 11, 2024 0.9600 0.9848 0.9300 0.9461 311,979 -0.01(-1.45%)
Apr 10, 2024 0.9800 1.040 0.9300 0.9600 432,078 -0.05(-4.95%)
Apr 09, 2024 0.9900 1.030 0.9501 1.010 225,338 +0.02(+2.02%)
Apr 08, 2024 0.9500 0.9949 0.9211 0.9900 281,726 +0.04(+4.14%)
Apr 05, 2024 0.9267 0.9740 0.9201 0.9506 240,114 +0.01(+1.13%)
Apr 04, 2024 0.9680 0.9896 0.9100 0.9400 422,494 -0.02(-2.43%)
Apr 03, 2024 1.020 1.020 0.9501 0.9634 362,204 -0.06(-5.55%)
Apr 02, 2024 1.040 1.080 0.9701 1.020 453,687 -0.03(-3.32%)
Apr 01, 2024 1.020 1.060 1.010 1.055 711,632 +0.03(+3.43%)
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%)
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.