• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Fossil Group (NQ:FOSL)

    2.450 -0.010 (-0.41%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2025 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 (%)
    Oct 09, 2025 2.440 2.460 2.355 2.450 310,542 -0.01(-0.41%)
    Oct 08, 2025 2.490 2.495 2.330 2.460 610,083 -0.03(-1.20%)
    Oct 07, 2025 2.570 2.586 2.490 2.490 400,290 -0.07(-2.73%)
    Oct 06, 2025 2.630 2.646 2.550 2.560 301,824 -0.03(-1.16%)
    Oct 03, 2025 2.590 2.670 2.560 2.590 196,704 +0.01(+0.39%)
    Oct 02, 2025 2.570 2.585 2.520 2.580 207,687 +0.01(+0.39%)
    Oct 01, 2025 2.540 2.610 2.460 2.570 370,900 +0.00(+0.00%)
    Sep 30, 2025 2.720 2.749 2.560 2.570 495,525 -0.15(-5.51%)
    Sep 29, 2025 2.740 2.770 2.630 2.720 263,687 +0.00(+0.00%)
    Sep 26, 2025 2.850 2.910 2.650 2.720 664,228 -0.16(-5.56%)
    Sep 25, 2025 2.970 2.974 2.855 2.880 540,334 -0.08(-2.70%)
    Sep 24, 2025 3.050 3.090 2.940 2.960 477,149 -0.05(-1.66%)
    Sep 23, 2025 3.020 3.140 2.960 3.010 269,726 +0.04(+1.35%)
    Sep 22, 2025 3.000 3.080 2.898 2.970 438,521 -0.03(-1.00%)
    Sep 19, 2025 3.180 3.280 3.000 3.000 824,235 -0.16(-5.06%)
    Sep 18, 2025 3.050 3.175 3.010 3.160 361,310 +0.12(+3.95%)
    Sep 17, 2025 3.080 3.130 3.011 3.040 207,021 -0.06(-1.94%)
    Sep 16, 2025 3.010 3.120 2.960 3.100 395,838 +0.08(+2.65%)
    Sep 15, 2025 3.150 3.158 2.990 3.020 309,950 -0.10(-3.21%)
    Sep 12, 2025 3.060 3.120 2.990 3.120 316,385 +0.02(+0.65%)
    Sep 11, 2025 2.950 3.100 2.950 3.100 573,416 +0.15(+5.08%)
    Sep 10, 2025 2.900 3.010 2.900 2.950 383,434 -0.01(-0.34%)
    Sep 09, 2025 2.930 3.015 2.930 2.960 380,971 -0.02(-0.67%)
    Sep 08, 2025 3.080 3.132 2.950 2.980 561,748 -0.09(-2.93%)
    Sep 05, 2025 3.380 3.440 3.070 3.070 600,525 -0.35(-10.23%)
    Sep 04, 2025 3.240 3.430 3.190 3.420 595,435 +0.17(+5.23%)
    Sep 03, 2025 3.280 3.379 3.220 3.250 783,099 -0.01(-0.31%)
    Sep 02, 2025 3.050 3.370 3.010 3.260 981,850 +0.20(+6.54%)
    Aug 29, 2025 3.060 3.075 2.989 3.060 326,678 +0.04(+1.32%)
    Aug 28, 2025 3.060 3.091 2.910 3.020 499,483 -0.04(-1.31%)
    Aug 27, 2025 3.010 3.200 2.975 3.060 738,304 +0.08(+2.68%)
    Aug 26, 2025 2.850 3.170 2.840 2.980 788,171 +0.09(+3.11%)
    Aug 25, 2025 2.910 2.980 2.860 2.890 335,407 -0.03(-1.03%)
    Aug 22, 2025 2.810 3.040 2.800 2.920 591,061 +0.10(+3.55%)
    Aug 21, 2025 2.960 3.035 2.810 2.820 816,828 -0.14(-4.73%)
    Aug 20, 2025 3.180 3.310 2.960 2.960 644,512 -0.20(-6.33%)
    Aug 19, 2025 3.040 3.290 2.950 3.160 1,100,548 +0.07(+2.27%)
    Aug 18, 2025 3.240 3.580 2.860 3.090 4,575,048 -0.01(-0.32%)
    Aug 15, 2025 2.450 3.220 2.390 3.100 6,551,431 +0.75(+31.91%)
    Aug 14, 2025 1.950 2.390 1.886 2.350 4,449,334 +0.54(+29.83%)
    Aug 13, 2025 1.760 1.900 1.760 1.810 811,162 +0.06(+3.43%)
    Aug 12, 2025 1.760 1.780 1.720 1.750 102,845 +0.03(+1.74%)
    Aug 11, 2025 1.670 1.770 1.665 1.720 256,576 +0.05(+2.99%)
    Aug 08, 2025 1.720 1.720 1.632 1.670 187,257 -0.04(-2.34%)
    Aug 07, 2025 1.700 1.720 1.640 1.710 82,956 -0.01(-0.58%)
    Aug 06, 2025 1.630 1.720 1.591 1.720 166,235 +0.09(+5.52%)
    Aug 05, 2025 1.650 1.656 1.590 1.630 114,489 -0.01(-0.61%)
    Aug 04, 2025 1.640 1.680 1.605 1.640 144,437 +0.05(+3.14%)
    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.