Skip to main content

Fossil Group (NQ: FOSL )

1.130 +0.080 (+7.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 1.430 1.650 1.430 1.510 704,828 +0.05(+3.42%)
Dec 29, 2023 1.490 1.520 1.405 1.460 756,549 -0.05(-3.31%)
Dec 28, 2023 1.460 1.555 1.460 1.510 746,376 -0.02(-1.31%)
Dec 27, 2023 1.520 1.580 1.450 1.530 892,921 +0.01(+0.66%)
Dec 26, 2023 1.530 1.600 1.510 1.520 1,020,182 +0.01(+0.66%)
Dec 22, 2023 1.560 1.610 1.490 1.510 591,020 -0.02(-1.31%)
Dec 21, 2023 1.510 1.550 1.460 1.530 406,339 +0.06(+4.08%)
Dec 20, 2023 1.520 1.580 1.450 1.470 510,192 -0.05(-3.29%)
Dec 19, 2023 1.420 1.550 1.400 1.520 589,372 +0.10(+7.04%)
Dec 18, 2023 1.430 1.560 1.380 1.420 858,266 -0.02(-1.39%)
Dec 15, 2023 1.470 1.470 1.350 1.440 3,139,573 -0.02(-1.37%)
Dec 14, 2023 1.310 1.525 1.310 1.460 1,065,312 +0.17(+13.18%)
Dec 13, 2023 1.220 1.320 1.180 1.290 783,888 +0.08(+6.61%)
Dec 12, 2023 1.240 1.240 1.190 1.210 392,146 -0.01(-0.82%)
Dec 11, 2023 1.280 1.300 1.220 1.220 341,411 -0.06(-4.69%)
Dec 08, 2023 1.270 1.340 1.260 1.280 704,679 -0.03(-2.29%)
Dec 07, 2023 1.130 1.410 1.130 1.310 2,401,024 +0.18(+15.93%)
Dec 06, 2023 1.130 1.170 1.100 1.130 785,196 +0.04(+3.67%)
Dec 05, 2023 1.120 1.140 1.085 1.090 776,442 -0.05(-4.39%)
Dec 04, 2023 1.100 1.200 1.100 1.140 1,067,162 +0.02(+1.79%)
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.