Fossil Group (NQ: FOSL )

5.640 -0.170 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.660 5.870 5.560 5.640 323,033 -0.17(-2.93%)
Feb 02, 2023 6.020 6.080 5.700 5.810 404,525 +0.01(+0.17%)
Feb 01, 2023 5.660 5.915 5.525 5.800 617,947 +0.12(+2.11%)
Jan 31, 2023 5.500 5.890 5.500 5.680 548,594 +0.17(+3.09%)
Jan 30, 2023 5.500 5.630 5.500 5.510 279,107 +0.01(+0.18%)
Jan 27, 2023 5.570 5.660 5.500 5.500 494,625 -0.10(-1.79%)
Jan 26, 2023 5.730 5.840 5.510 5.600 332,226 -0.09(-1.58%)
Jan 25, 2023 5.500 5.740 5.490 5.690 464,591 +0.22(+4.02%)
Jan 24, 2023 5.670 5.680 5.430 5.470 185,810 -0.24(-4.20%)
Jan 23, 2023 5.510 5.735 5.405 5.710 213,896 +0.21(+3.82%)
Jan 20, 2023 5.300 5.600 5.300 5.500 452,136 +0.30(+5.77%)
Jan 19, 2023 5.280 5.310 5.130 5.200 253,758 -0.17(-3.17%)
Jan 18, 2023 5.610 5.910 5.340 5.370 273,312 -0.24(-4.28%)
Jan 17, 2023 5.830 5.830 5.540 5.610 261,589 -0.21(-3.61%)
Jan 13, 2023 5.540 5.885 5.530 5.820 490,970 +0.23(+4.11%)
Jan 12, 2023 5.500 5.680 5.480 5.590 500,004 +0.12(+2.19%)
Jan 11, 2023 5.140 5.565 4.960 5.470 678,257 +0.38(+7.47%)
Jan 10, 2023 4.880 5.090 4.880 5.090 257,666 +0.15(+3.04%)
Jan 09, 2023 4.950 5.000 4.768 4.940 310,854 +0.00(+0.00%)
Jan 06, 2023 4.840 5.000 4.790 4.940 324,207 +0.16(+3.35%)
Jan 05, 2023 4.900 4.910 4.640 4.780 298,188 -0.08(-1.65%)
Jan 04, 2023 4.590 4.875 4.545 4.860 478,496 +0.41(+9.21%)
Jan 03, 2023 4.380 4.550 4.310 4.450 492,136 +0.14(+3.25%)
Dec 30, 2022 4.070 4.330 4.060 4.310 417,088 +0.15(+3.61%)
Dec 29, 2022 4.050 4.240 3.991 4.160 421,294 +0.18(+4.52%)
Dec 28, 2022 4.040 4.130 3.878 3.980 438,137 -0.07(-1.73%)
Dec 27, 2022 3.950 4.070 3.890 4.050 448,849 +0.07(+1.76%)
Dec 23, 2022 3.970 3.990 3.905 3.980 234,549 +0.01(+0.25%)
Dec 22, 2022 3.910 4.005 3.790 3.970 382,111 +0.00(+0.00%)
Dec 21, 2022 3.950 4.120 3.930 3.970 437,137 +0.07(+1.79%)
Dec 20, 2022 3.870 3.985 3.815 3.900 546,812 +0.03(+0.78%)
Dec 19, 2022 4.140 4.180 3.860 3.870 482,402 -0.30(-7.19%)
Dec 16, 2022 4.280 4.370 4.020 4.170 1,243,109 -0.18(-4.14%)
Dec 15, 2022 4.740 4.740 4.320 4.350 470,061 -0.48(-9.94%)
Dec 14, 2022 4.700 4.850 4.700 4.830 467,922 +0.18(+3.87%)
Dec 13, 2022 4.720 4.960 4.585 4.650 474,725 +0.06(+1.31%)
Dec 12, 2022 4.610 4.645 4.420 4.590 602,745 -0.02(-0.43%)
Dec 09, 2022 4.640 4.770 4.540 4.610 583,641 -0.09(-1.91%)
Dec 08, 2022 4.710 4.790 4.610 4.700 232,969 +0.03(+0.64%)
Dec 07, 2022 4.630 4.850 4.570 4.670 451,541 +0.00(+0.00%)
Dec 06, 2022 4.510 4.770 4.455 4.670 761,305 +0.16(+3.55%)
Dec 05, 2022 4.580 4.660 4.440 4.510 708,942 -0.11(-2.38%)
Dec 02, 2022 4.740 4.770 4.540 4.620 798,371 -0.26(-5.33%)
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.