Fossil Group (NQ: FOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	1.280	1.280	1.001	1.160	1,267,712	-0.11(-8.66%)
Nov 07, 2024	1.300	1.330	1.240	1.270	301,703	-0.03(-2.31%)
Nov 06, 2024	1.390	1.426	1.275	1.300	485,399	-0.09(-6.47%)
Nov 05, 2024	1.300	1.400	1.300	1.390	392,209	+0.07(+5.70%)
Nov 04, 2024	1.290	1.370	1.280	1.315	889,958	+0.03(+2.73%)
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.