Fossil Group (NQ: FOSL )

12.42 USD -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 12.72 12.94 12.37 12.42 1,093,851 -0.21(-1.66%)
Sep 16, 2021 12.71 12.94 12.60 12.63 326,012 -0.05(-0.39%)
Sep 15, 2021 12.26 12.70 12.16 12.68 360,384 +0.38(+3.09%)
Sep 14, 2021 12.55 12.55 12.04 12.30 416,334 -0.15(-1.20%)
Sep 13, 2021 12.56 12.56 12.16 12.45 355,890 +0.12(+0.97%)
Sep 10, 2021 12.73 12.94 12.30 12.33 303,833 -0.40(-3.14%)
Sep 09, 2021 12.49 12.88 12.20 12.73 377,118 +0.33(+2.66%)
Sep 08, 2021 12.98 13.00 12.36 12.40 368,444 -0.58(-4.47%)
Sep 07, 2021 13.40 13.67 12.95 12.98 299,720 -0.46(-3.42%)
Sep 03, 2021 13.39 13.57 12.89 13.44 529,345 -0.04(-0.30%)
Sep 02, 2021 13.87 14.40 13.45 13.48 851,198 -0.43(-3.09%)
Sep 01, 2021 13.51 13.97 13.44 13.91 352,465 +0.51(+3.81%)
Aug 31, 2021 13.74 13.78 13.23 13.40 374,788 -0.32(-2.33%)
Aug 30, 2021 13.98 14.09 13.54 13.72 352,134 -0.25(-1.79%)
Aug 27, 2021 13.82 14.09 13.69 13.97 510,892 +0.18(+1.31%)
Aug 26, 2021 14.02 14.02 13.20 13.79 437,273 -0.35(-2.48%)
Aug 25, 2021 14.36 14.36 13.97 14.14 289,339 -0.19(-1.33%)
Aug 24, 2021 13.60 14.38 13.60 14.33 444,764 +0.82(+6.07%)
Aug 23, 2021 13.69 13.78 13.46 13.51 293,478 +0.09(+0.67%)
Aug 20, 2021 12.92 13.42 12.84 13.42 282,116 +0.47(+3.63%)
Aug 19, 2021 12.93 13.27 12.72 12.95 440,317 -0.27(-2.04%)
Aug 18, 2021 13.08 13.85 12.98 13.22 395,945 +0.09(+0.69%)
Aug 17, 2021 13.56 13.67 12.87 13.13 466,201 -0.65(-4.72%)
Aug 16, 2021 13.69 14.12 13.58 13.78 469,133 -0.09(-0.65%)
Aug 13, 2021 13.72 14.10 13.21 13.87 519,792 -0.11(-0.79%)
Aug 12, 2021 13.70 14.11 12.66 13.98 1,240,167 +1.18(+9.22%)
Aug 11, 2021 12.80 13.06 12.34 12.80 922,774 -0.01(-0.08%)
Aug 10, 2021 12.39 12.84 12.20 12.81 366,772 +0.39(+3.14%)
Aug 09, 2021 12.63 12.63 12.14 12.42 428,214 -0.21(-1.66%)
Aug 06, 2021 12.40 12.82 12.15 12.63 605,837 +0.47(+3.87%)
Aug 05, 2021 11.56 12.35 11.55 12.16 346,282 +0.64(+5.56%)
Aug 04, 2021 12.38 12.57 11.47 11.52 607,688 -1.04(-8.28%)
Aug 03, 2021 12.67 12.70 12.14 12.56 556,453 -0.02(-0.16%)
Aug 02, 2021 12.62 13.16 12.50 12.58 528,122 -0.04(-0.32%)
Jul 30, 2021 12.21 13.15 12.21 12.62 858,936 +0.26(+2.10%)
Jul 29, 2021 12.43 12.82 12.28 12.36 301,309 +0.13(+1.06%)
Jul 28, 2021 12.28 12.44 11.80 12.23 439,284 +0.04(+0.33%)
Jul 27, 2021 12.56 12.58 12.04 12.19 414,934 -0.60(-4.69%)
Jul 26, 2021 12.51 12.93 12.33 12.79 257,388 +0.26(+2.08%)
Jul 23, 2021 12.53 12.67 12.26 12.53 263,273 +0.12(+0.97%)
Jul 22, 2021 12.66 12.73 12.07 12.41 406,222 -0.35(-2.74%)
Jul 21, 2021 12.47 13.00 12.12 12.76 331,027 +0.49(+3.99%)
Jul 20, 2021 11.46 12.47 11.44 12.27 485,177 +0.58(+4.96%)
Jul 19, 2021 11.52 12.09 11.31 11.69 516,200 -0.31(-2.58%)
Jul 16, 2021 12.56 12.65 11.88 12.00 350,428 -0.32(-2.60%)
Jul 15, 2021 12.54 12.77 12.13 12.32 300,608 -0.33(-2.61%)
Jul 14, 2021 13.08 13.43 12.56 12.65 284,448 -0.35(-2.69%)
Jul 13, 2021 13.17 13.20 12.83 13.00 308,678 -0.29(-2.18%)
Jul 12, 2021 13.17 13.51 12.92 13.29 268,229 -0.13(-0.97%)
Jul 09, 2021 13.07 13.60 13.05 13.42 218,865 +0.62(+4.84%)
Jul 08, 2021 12.35 12.88 12.04 12.80 404,653 -0.01(-0.08%)
Jul 07, 2021 13.32 13.50 12.71 12.81 422,461 -0.60(-4.47%)
Jul 06, 2021 13.79 13.79 13.20 13.41 342,017 -0.21(-1.54%)
Jul 02, 2021 14.83 15.05 13.61 13.62 507,932 -0.88(-6.07%)
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.