Skip to main content

Fossil Group (NQ:FOSL)

1.580 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.510 1.520 1.465 1.480 89,451 -0.02(-1.33%)
Jun 27, 2025 1.460 1.520 1.380 1.500 331,985 +0.02(+1.35%)
Jun 26, 2025 1.330 1.545 1.310 1.480 449,577 +0.17(+12.98%)
Jun 25, 2025 1.330 1.330 1.295 1.310 52,817 -0.02(-1.50%)
Jun 24, 2025 1.310 1.370 1.305 1.330 78,880 +0.03(+2.31%)
Jun 23, 2025 1.330 1.370 1.270 1.300 211,430 -0.06(-4.41%)
Jun 20, 2025 1.390 1.397 1.300 1.360 428,788 +0.00(+0.00%)
Jun 18, 2025 1.300 1.405 1.300 1.360 129,486 +0.05(+3.82%)
Jun 17, 2025 1.360 1.360 1.310 1.310 132,390 -0.05(-3.68%)
Jun 16, 2025 1.330 1.410 1.330 1.360 150,309 +0.03(+2.26%)
Jun 13, 2025 1.350 1.405 1.320 1.330 126,274 -0.05(-3.62%)
Jun 12, 2025 1.340 1.410 1.322 1.380 177,420 +0.02(+1.47%)
Jun 11, 2025 1.400 1.440 1.355 1.360 145,616 -0.05(-3.55%)
Jun 10, 2025 1.370 1.440 1.370 1.410 122,356 +0.04(+2.92%)
Jun 09, 2025 1.460 1.480 1.370 1.370 200,939 -0.09(-6.16%)
Jun 06, 2025 1.490 1.500 1.455 1.460 27,699 +0.01(+0.69%)
Jun 05, 2025 1.530 1.530 1.440 1.450 240,790 -0.08(-5.23%)
Jun 04, 2025 1.560 1.600 1.500 1.530 95,514 -0.05(-3.16%)
Jun 03, 2025 1.500 1.580 1.460 1.580 323,195 +0.08(+5.33%)
Jun 02, 2025 1.470 1.520 1.441 1.500 136,341 +0.02(+1.35%)
May 30, 2025 1.480 1.510 1.420 1.480 121,601 -0.01(-0.67%)
May 29, 2025 1.580 1.580 1.480 1.490 93,302 -0.05(-3.25%)
May 28, 2025 1.590 1.612 1.520 1.540 101,028 -0.06(-3.75%)
May 27, 2025 1.500 1.629 1.500 1.600 208,624 +0.11(+7.38%)
May 23, 2025 1.520 1.520 1.470 1.490 160,274 -0.06(-3.87%)
May 22, 2025 1.520 1.569 1.460 1.550 278,847 +0.05(+3.33%)
May 21, 2025 1.670 1.680 1.470 1.500 308,885 -0.19(-11.24%)
May 20, 2025 1.650 1.730 1.620 1.690 484,361 +0.04(+2.42%)
May 19, 2025 1.520 1.670 1.520 1.650 773,353 +0.06(+3.77%)
May 16, 2025 1.480 1.630 1.410 1.590 1,262,674 +0.13(+8.90%)
May 15, 2025 1.240 1.570 1.240 1.460 1,804,998 +0.20(+15.87%)
May 14, 2025 1.300 1.310 1.225 1.260 357,318 -0.03(-2.33%)
May 13, 2025 1.300 1.360 1.220 1.290 280,727 -0.02(-1.53%)
May 12, 2025 1.340 1.380 1.270 1.310 314,311 +0.00(+0.00%)
May 09, 2025 1.250 1.325 1.210 1.310 296,733 +0.06(+4.80%)
May 08, 2025 1.260 1.270 1.210 1.250 189,387 +0.00(+0.00%)
May 07, 2025 1.180 1.300 1.155 1.250 424,750 +0.09(+7.76%)
May 06, 2025 1.150 1.180 1.120 1.160 142,489 -0.02(-1.69%)
May 05, 2025 1.090 1.200 1.050 1.180 332,510 +0.09(+8.26%)
May 02, 2025 1.090 1.150 1.070 1.090 442,465 +0.03(+2.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.