Skip to main content

Fossil Group (NQ: FOSL )

1.930 -0.100 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 2.100 2.150 1.990 2.030 687,833 -0.08(-3.79%)
Dec 09, 2024 1.960 2.220 1.960 2.110 906,082 +0.14(+7.11%)
Dec 06, 2024 1.960 2.005 1.910 1.970 614,450 +0.03(+1.55%)
Dec 05, 2024 1.970 2.020 1.910 1.940 1,920,034 -0.04(-2.02%)
Dec 04, 2024 2.070 2.100 1.930 1.980 1,399,336 -0.13(-6.16%)
Dec 03, 2024 2.300 2.300 2.020 2.110 2,079,799 -0.24(-10.21%)
Dec 02, 2024 1.590 2.610 1.582 2.350 29,515,684 +0.89(+60.96%)
Nov 29, 2024 1.490 1.510 1.450 1.460 262,992 -0.03(-2.01%)
Nov 27, 2024 1.400 1.550 1.370 1.490 1,074,083 +0.07(+4.93%)
Nov 26, 2024 1.280 1.420 1.230 1.420 773,303 +0.13(+10.08%)
Nov 25, 2024 1.180 1.330 1.100 1.290 649,434 +0.12(+10.26%)
Nov 22, 2024 1.160 1.170 1.100 1.170 218,264 +0.02(+1.74%)
Nov 21, 2024 1.180 1.193 1.020 1.150 469,339 -0.05(-4.17%)
Nov 20, 2024 1.220 1.255 1.150 1.200 240,185 +0.01(+0.84%)
Nov 19, 2024 1.280 1.300 1.185 1.190 201,946 -0.11(-8.46%)
Nov 18, 2024 1.270 1.320 1.260 1.300 239,322 +0.00(+0.00%)
Nov 15, 2024 1.330 1.357 1.250 1.300 395,517 -0.01(-0.76%)
Nov 14, 2024 1.300 1.320 1.260 1.310 284,365 +0.03(+2.34%)
Nov 13, 2024 1.170 1.330 1.170 1.280 486,363 +0.07(+5.79%)
Nov 12, 2024 1.230 1.260 1.150 1.210 385,165 -0.05(-3.97%)
Nov 11, 2024 1.190 1.270 1.167 1.260 485,786 +0.10(+8.62%)
Nov 08, 2024 1.280 1.280 1.001 1.160 1,267,713 -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%)
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.