Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ: FOSL )

1.959 +0.109 (+5.91%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 17, 2024 1.970 1.970 1.811 1.850 432,174 -0.02(-1.07%)
Dec 16, 2024 2.010 2.040 1.830 1.870 597,824 -0.12(-6.03%)
Dec 13, 2024 1.900 2.060 1.850 1.990 703,548 +0.11(+5.85%)
Dec 12, 2024 2.000 2.050 1.830 1.880 685,112 -0.05(-2.59%)
Dec 11, 2024 2.050 2.120 1.930 1.930 580,294 -0.10(-4.93%)
Dec 10, 2024 2.100 2.150 1.990 2.030 687,833 -0.08(-3.79%)
Dec 09, 2024 1.960 2.220 1.960 2.110 906,082 +0.14(+7.11%)
Dec 06, 2024 1.960 2.005 1.910 1.970 614,450 +0.03(+1.55%)
Dec 05, 2024 1.970 2.020 1.910 1.940 1,919,529 -0.04(-2.02%)
Dec 04, 2024 2.070 2.100 1.930 1.980 1,399,336 -0.13(-6.16%)
Dec 03, 2024 2.300 2.300 2.020 2.110 2,079,799 -0.24(-10.21%)
Dec 02, 2024 1.590 2.610 1.582 2.350 29,515,684 +0.89(+60.96%)
Nov 29, 2024 1.490 1.510 1.450 1.460 262,992 -0.03(-2.01%)
Nov 27, 2024 1.400 1.550 1.370 1.490 1,074,083 +0.07(+4.93%)
Nov 26, 2024 1.280 1.420 1.230 1.420 773,303 +0.13(+10.08%)
Nov 25, 2024 1.180 1.330 1.100 1.290 649,434 +0.12(+10.26%)
Nov 22, 2024 1.160 1.170 1.100 1.170 218,264 +0.02(+1.74%)
Nov 21, 2024 1.180 1.193 1.020 1.150 469,339 -0.05(-4.17%)
Nov 20, 2024 1.220 1.255 1.150 1.200 240,185 +0.01(+0.84%)
Nov 19, 2024 1.280 1.300 1.185 1.190 201,946 -0.11(-8.46%)
Nov 18, 2024 1.270 1.320 1.260 1.300 239,322 +0.00(+0.00%)
Nov 15, 2024 1.330 1.357 1.250 1.300 395,517 -0.01(-0.76%)
Nov 14, 2024 1.300 1.320 1.260 1.310 284,365 +0.03(+2.34%)
Nov 13, 2024 1.170 1.330 1.170 1.280 486,363 +0.07(+5.79%)
Nov 12, 2024 1.230 1.260 1.150 1.210 385,165 -0.05(-3.97%)
Nov 11, 2024 1.190 1.270 1.167 1.260 485,786 +0.10(+8.62%)
Nov 08, 2024 1.280 1.280 1.001 1.160 1,267,713 -0.11(-8.66%)
Nov 07, 2024 1.300 1.330 1.240 1.270 301,703 -0.03(-2.31%)
Nov 06, 2024 1.390 1.426 1.275 1.300 485,399 -0.09(-6.47%)
Nov 05, 2024 1.300 1.400 1.300 1.390 392,209 +0.07(+5.70%)
Nov 04, 2024 1.290 1.370 1.280 1.315 889,958 +0.03(+2.73%)
Nov 01, 2024 1.270 1.320 1.210 1.280 659,204 +0.01(+0.79%)
Oct 31, 2024 1.240 1.290 1.220 1.270 337,882 +0.00(+0.00%)
Oct 30, 2024 1.150 1.279 1.137 1.270 322,816 +0.10(+8.55%)
Oct 29, 2024 1.120 1.190 1.095 1.170 471,015 +0.06(+5.41%)
Oct 28, 2024 1.140 1.160 1.100 1.110 246,893 -0.02(-1.77%)
Oct 25, 2024 1.120 1.140 1.100 1.130 116,720 +0.01(+0.89%)
Oct 24, 2024 1.120 1.150 1.110 1.120 366,556 -0.01(-0.88%)
Oct 23, 2024 1.160 1.175 1.120 1.130 140,877 -0.02(-1.74%)
Oct 22, 2024 1.130 1.160 1.130 1.150 101,581 -0.01(-0.86%)
Oct 21, 2024 1.150 1.160 1.140 1.160 96,422 +0.01(+0.87%)
Oct 18, 2024 1.190 1.200 1.150 1.150 121,821 -0.05(-4.17%)
Oct 17, 2024 1.190 1.220 1.180 1.200 105,899 -0.01(-0.83%)
Oct 16, 2024 1.210 1.255 1.190 1.210 242,779 +0.01(+0.83%)
Oct 15, 2024 1.170 1.230 1.160 1.200 165,948 +0.03(+2.56%)
Oct 14, 2024 1.180 1.190 1.130 1.170 128,128 -0.02(-1.68%)
Oct 11, 2024 1.160 1.210 1.140 1.190 226,503 +0.02(+1.71%)
Oct 10, 2024 1.190 1.190 1.120 1.170 237,586 -0.02(-1.68%)
Oct 09, 2024 1.260 1.285 1.150 1.190 234,558 -0.08(-6.30%)
Oct 08, 2024 1.280 1.310 1.220 1.270 213,599 -0.02(-1.55%)
Oct 07, 2024 1.260 1.320 1.245 1.290 350,440 +0.03(+2.38%)
Oct 04, 2024 1.240 1.310 1.230 1.260 382,705 -0.01(-0.79%)
Oct 03, 2024 1.270 1.310 1.250 1.270 189,767 +0.00(+0.00%)
Oct 02, 2024 1.260 1.280 1.190 1.270 197,900 +0.00(+0.00%)
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.