ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Fossil Group (NQ: FOSL )

1.280 +0.010 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.130 141,056 -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 1.260 386,705 -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%)
Oct 01, 2024 1.180 1.280 1.150 1.270 397,238 +0.10(+8.55%)
Sep 30, 2024 1.240 1.280 1.140 1.170 500,409 -0.07(-5.65%)
Sep 27, 2024 1.120 1.260 1.120 1.240 541,963 +0.12(+10.71%)
Sep 26, 2024 1.040 1.120 1.040 1.120 368,099 +0.08(+7.69%)
Sep 25, 2024 1.080 1.090 1.020 1.040 335,097 -0.06(-5.45%)
Sep 24, 2024 1.030 1.100 0.9950 1.100 398,114 +0.09(+8.91%)
Sep 23, 2024 1.060 1.060 0.9802 1.010 425,949 -0.02(-1.94%)
Sep 20, 2024 1.090 1.090 1.000 1.030 189,317 -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 1.030 248,866 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.