Skip to main content

Fossil Group, Inc. - 7% Senior Notes due 2026 (NQ:FOSLL)

16.50 +0.45 (+2.80%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.45 17.45 16.01 16.05 60,399 -1.30(-7.49%)
Jun 27, 2025 17.20 17.35 17.20 17.35 1,312 +0.00(+0.00%)
Jun 25, 2025 17.35 138 -0.04(-0.23%)
Jun 24, 2025 17.50 17.50 17.10 17.39 2,163 +0.06(+0.35%)
Jun 23, 2025 17.19 17.55 16.99 17.33 5,705 +0.04(+0.23%)
Jun 20, 2025 17.19 17.29 17.05 17.29 1,018 +0.39(+2.31%)
Jun 18, 2025 17.30 17.43 16.90 16.90 6,702 -0.16(-0.94%)
Jun 17, 2025 16.94 17.10 16.94 17.06 1,573 +0.16(+0.95%)
Jun 16, 2025 16.93 17.00 16.90 16.90 536 -0.10(-0.59%)
Jun 13, 2025 17.00 17.00 16.70 17.00 769 +0.01(+0.06%)
Jun 12, 2025 17.01 17.12 16.99 16.99 2,015 -0.44(-2.52%)
Jun 11, 2025 16.80 17.43 16.41 17.43 2,777 +0.83(+4.98%)
Jun 10, 2025 16.64 16.83 16.60 16.60 1,961 -0.33(-1.94%)
Jun 09, 2025 16.37 16.94 16.37 16.93 2,908 +0.35(+2.11%)
Jun 06, 2025 16.41 16.65 16.41 16.58 1,131 +0.09(+0.56%)
Jun 05, 2025 16.60 16.75 16.49 16.49 2,095 -0.01(-0.07%)
Jun 04, 2025 16.68 16.75 16.48 16.50 2,019 +0.10(+0.61%)
Jun 03, 2025 16.21 16.41 16.21 16.40 1,693 +0.28(+1.74%)
Jun 02, 2025 16.35 16.47 16.12 16.12 4,158 +0.24(+1.51%)
May 30, 2025 17.31 17.31 15.45 15.88 54,344 -1.42(-8.21%)
May 29, 2025 17.40 17.43 16.97 17.30 4,269 +0.10(+0.58%)
May 28, 2025 17.00 17.45 16.58 17.20 6,039 -0.28(-1.60%)
May 27, 2025 17.49 17.55 17.11 17.48 4,553 +0.78(+4.67%)
May 23, 2025 16.13 16.97 16.13 16.70 1,849 +0.20(+1.21%)
May 22, 2025 16.76 16.80 16.48 16.50 3,778 +0.00(+0.00%)
May 21, 2025 16.45 16.50 16.39 16.50 3,264 -0.36(-2.14%)
May 20, 2025 17.08 17.08 16.79 16.86 1,129 -0.14(-0.82%)
May 19, 2025 15.50 17.00 15.50 17.00 5,929 +0.31(+1.86%)
May 16, 2025 15.87 16.70 15.87 16.69 31,915 +0.92(+5.80%)
May 15, 2025 14.92 16.30 14.42 15.78 29,826 +1.27(+8.77%)
May 14, 2025 14.65 14.96 14.45 14.50 1,620 +0.23(+1.60%)
May 13, 2025 14.02 15.22 14.02 14.27 4,723 -0.12(-0.81%)
May 12, 2025 13.92 14.94 13.92 14.39 2,983 +0.40(+2.86%)
May 09, 2025 14.02 14.74 13.50 13.99 6,934 -0.69(-4.70%)
May 08, 2025 14.80 15.05 14.34 14.68 2,841 -0.09(-0.61%)
May 07, 2025 15.02 15.03 14.69 14.77 1,889 -0.07(-0.47%)
May 06, 2025 14.60 15.11 14.50 14.84 5,412 +0.15(+1.02%)
May 05, 2025 14.79 14.90 14.51 14.69 2,893 -0.20(-1.34%)
May 02, 2025 14.85 15.02 14.58 14.89 6,286 +0.20(+1.36%)
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.