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

Fossil Group (NQ: FOSL )

1.030 -0.050 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.090 1.090 1.000 1.030 189,288 -0.04(-4.19%)
Sep 19, 2024 1.080 1.100 1.060 1.075 158,366 +0.01(+1.42%)
Sep 18, 2024 1.050 1.110 1.030 1.060 255,662 +0.02(+1.92%)
Sep 17, 2024 1.050 1.090 1.020 1.040 363,527 +0.01(+0.97%)
Sep 16, 2024 1.090 1.090 1.014 1.030 248,641 -0.04(-3.74%)
Sep 13, 2024 1.020 1.080 1.020 1.070 137,404 +0.05(+4.90%)
Sep 12, 2024 1.030 1.035 0.9941 1.020 146,824 -0.02(-1.92%)
Sep 11, 2024 0.9900 1.040 0.9900 1.040 158,744 +0.04(+4.00%)
Sep 10, 2024 1.030 1.030 0.9700 1.000 205,894 -0.02(-1.96%)
Sep 09, 2024 1.060 1.060 1.010 1.020 164,192 -0.04(-3.77%)
Sep 06, 2024 1.030 1.110 1.010 1.060 331,546 +0.04(+3.92%)
Sep 05, 2024 1.060 1.074 1.010 1.020 650,458 -0.02(-1.92%)
Sep 04, 2024 1.170 1.170 1.035 1.040 566,280 -0.07(-6.31%)
Sep 03, 2024 1.140 1.150 1.100 1.110 142,737 -0.02(-1.77%)
Aug 30, 2024 1.130 1.140 1.080 1.130 296,380 +0.01(+0.89%)
Aug 29, 2024 1.100 1.140 1.090 1.120 168,949 +0.01(+0.90%)
Aug 28, 2024 1.120 1.120 1.070 1.110 204,836 -0.01(-0.89%)
Aug 27, 2024 1.180 1.180 1.110 1.120 203,744 -0.05(-4.27%)
Aug 26, 2024 1.220 1.240 1.170 1.170 130,705 -0.06(-4.88%)
Aug 23, 2024 1.230 1.270 1.200 1.230 224,577 +0.02(+1.65%)
Aug 22, 2024 1.270 1.270 1.200 1.210 155,791 -0.07(-5.47%)
Aug 21, 2024 1.230 1.300 1.230 1.280 237,904 +0.06(+4.92%)
Aug 20, 2024 1.150 1.220 1.130 1.220 286,850 +0.06(+5.17%)
Aug 19, 2024 1.060 1.200 1.052 1.160 407,296 +0.09(+8.41%)
Aug 16, 2024 1.060 1.080 1.060 1.070 148,775 +0.00(+0.00%)
Aug 15, 2024 1.070 1.110 1.060 1.070 172,758 +0.00(+0.00%)
Aug 14, 2024 1.090 1.090 1.060 1.070 137,856 -0.01(-0.93%)
Aug 13, 2024 1.070 1.080 1.060 1.080 156,377 +0.02(+1.89%)
Aug 12, 2024 1.120 1.135 1.055 1.060 220,128 -0.05(-4.50%)
Aug 09, 2024 1.160 1.170 1.070 1.110 565,637 -0.03(-2.63%)
Aug 08, 2024 1.120 1.170 1.090 1.140 488,484 +0.05(+4.59%)
Aug 07, 2024 1.180 1.190 1.060 1.090 375,106 -0.05(-4.39%)
Aug 06, 2024 1.120 1.200 1.055 1.140 575,528 +0.05(+4.59%)
Aug 05, 2024 1.000 1.140 1.000 1.090 606,752 -0.02(-1.80%)
Aug 02, 2024 1.180 1.180 1.100 1.110 572,798 -0.12(-9.76%)
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.