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)

4.430 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 4.450 4.480 4.330 4.430 485,026 -0.01(-0.23%)
Apr 29, 2026 4.560 4.590 4.380 4.440 468,712 -0.12(-2.63%)
Apr 28, 2026 4.480 4.630 4.280 4.560 574,880 -0.07(-1.51%)
Apr 27, 2026 4.720 4.823 4.515 4.630 623,404 -0.11(-2.32%)
Apr 24, 2026 5.010 5.045 4.740 4.740 524,545 -0.26(-5.20%)
Apr 23, 2026 5.320 5.330 4.970 5.000 766,006 -0.31(-5.84%)
Apr 22, 2026 5.500 5.505 5.240 5.310 552,024 -0.12(-2.21%)
Apr 21, 2026 5.600 5.635 5.390 5.430 460,201 -0.18(-3.21%)
Apr 20, 2026 5.600 5.730 5.495 5.610 735,199 +0.01(+0.18%)
Apr 17, 2026 5.650 5.745 5.550 5.600 694,678 +0.04(+0.72%)
Apr 16, 2026 5.480 5.730 5.360 5.560 740,489 +0.08(+1.46%)
Apr 15, 2026 5.330 5.485 5.313 5.480 955,520 +0.14(+2.62%)
Apr 14, 2026 5.200 5.360 5.165 5.340 611,994 +0.17(+3.29%)
Apr 13, 2026 5.110 5.210 5.030 5.170 530,371 +0.04(+0.78%)
Apr 10, 2026 5.320 5.355 5.105 5.130 569,504 -0.17(-3.21%)
Apr 09, 2026 5.200 5.400 5.200 5.300 753,161 +0.10(+1.92%)
Apr 08, 2026 4.990 5.230 4.920 5.200 2,003,930 +0.40(+8.33%)
Apr 07, 2026 4.830 4.900 4.630 4.800 791,196 -0.05(-1.03%)
Apr 06, 2026 4.630 4.950 4.500 4.850 811,487 +0.20(+4.30%)
Apr 02, 2026 4.460 4.700 4.380 4.650 483,297 +0.12(+2.65%)
Apr 01, 2026 4.330 4.600 4.330 4.530 427,929 +0.22(+5.10%)
Mar 31, 2026 4.100 4.315 4.080 4.310 374,205 +0.27(+6.68%)
Mar 30, 2026 4.040 4.090 3.980 4.040 510,107 +0.06(+1.51%)
Mar 27, 2026 4.060 4.065 3.950 3.980 321,419 -0.08(-1.97%)
Mar 26, 2026 4.100 4.200 4.010 4.060 355,647 -0.04(-0.98%)
Mar 25, 2026 4.120 4.190 4.000 4.100 426,313 +0.03(+0.74%)
Mar 24, 2026 4.040 4.100 3.860 4.070 680,522 +0.03(+0.74%)
Mar 23, 2026 4.010 4.320 3.970 4.040 786,402 +0.05(+1.25%)
Mar 20, 2026 4.240 4.240 3.970 3.990 831,029 -0.31(-7.21%)
Mar 19, 2026 4.330 4.345 4.138 4.300 511,316 -0.09(-2.05%)
Mar 18, 2026 4.610 4.630 4.275 4.390 714,182 -0.32(-6.79%)
Mar 17, 2026 4.640 4.710 4.330 4.710 836,745 +0.24(+5.37%)
Mar 16, 2026 4.770 4.800 4.400 4.470 952,100 -0.30(-6.29%)
Mar 13, 2026 4.720 4.805 4.660 4.770 901,595 -0.03(-0.63%)
Mar 12, 2026 4.620 4.990 4.600 4.800 2,919,746 +0.68(+16.50%)
Mar 11, 2026 4.050 4.220 4.050 4.120 1,032,425 +0.09(+2.23%)
Mar 10, 2026 3.950 4.220 3.830 4.030 3,125,848 +0.04(+1.00%)
Mar 09, 2026 3.960 4.045 3.770 3.990 1,218,793 -0.05(-1.24%)
Mar 06, 2026 4.340 4.340 3.960 4.040 709,655 -0.30(-6.91%)
Mar 05, 2026 4.410 4.430 4.215 4.340 466,228 -0.14(-3.13%)
Mar 04, 2026 4.360 4.669 4.360 4.480 602,880 +0.18(+4.19%)
Mar 03, 2026 4.330 4.430 4.150 4.300 672,270 -0.21(-4.66%)
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 Privacy Policy and Terms Of Service.


 

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.