Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 11:06AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Fossil Inc. (FOSL)

On Dec 18: 32.87   0.60 (1.79%)

MORE ON FOSL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 33.50 33.59 32.34 32.87 1,156,600 32.87 17-Dec-09 33.53 34.14 33.08 33.47 706,000 33.47 16-Dec-09 33.26 34.12 33.21 33.76 684,400 33.76 15-Dec-09 32.56 33.24 32.27 33.03 776,700 33.03 14-Dec-09 32.23 32.90 31.75 32.84 655,200 32.84 11-Dec-09 32.15 32.18 31.66 32.08 649,900 32.08 10-Dec-09 31.71 32.19 31.71 32.15 786,800 32.15 9-Dec-09 31.02 31.70 31.02 31.60 334,200 31.60 8-Dec-09 31.37 31.87 30.90 31.64 427,800 31.64 7-Dec-09 31.80 32.00 31.57 31.74 298,800 31.74 4-Dec-09 31.87 32.20 31.07 31.78 750,100 31.78 3-Dec-09 32.02 32.20 31.35 31.36 586,800 31.36 2-Dec-09 32.00 32.45 31.70 32.06 576,500 32.06 1-Dec-09 31.15 32.04 31.14 31.82 627,000 31.82 30-Nov-09 31.50 31.75 30.65 30.85 1,105,000 30.85 27-Nov-09 31.20 31.90 31.14 31.45 348,000 31.45 25-Nov-09 32.39 32.55 32.11 32.18 429,000 32.18 24-Nov-09 33.00 33.05 32.01 32.21 619,500 32.21 23-Nov-09 32.21 33.40 31.99 32.90 657,300 32.90 20-Nov-09 31.82 32.17 31.50 31.88 573,900 31.88 19-Nov-09 32.33 32.43 31.55 31.95 501,500 31.95 18-Nov-09 32.58 32.81 32.25 32.70 460,700 32.70 17-Nov-09 32.46 32.84 32.00 32.60 521,500 32.60 16-Nov-09 32.25 32.78 31.98 32.51 608,500 32.51 13-Nov-09 31.21 32.20 30.77 32.06 543,800 32.06 12-Nov-09 31.78 32.10 31.13 31.24 489,000 31.24 11-Nov-09 31.64 32.20 31.34 31.99 513,000 31.99 10-Nov-09 31.00 32.07 30.20 31.52 1,914,100 31.52 9-Nov-09 28.61 29.21 28.61 28.91 713,200 28.91 6-Nov-09 28.06 28.72 27.84 28.43 436,100 28.43 5-Nov-09 27.94 28.70 27.78 28.34 541,900 28.34 4-Nov-09 27.79 28.35 27.45 27.72 485,400 27.72 3-Nov-09 26.82 27.56 26.72 27.48 768,200 27.48 2-Nov-09 26.83 27.47 26.14 27.07 694,900 27.07 30-Oct-09 27.33 27.48 26.43 26.73 514,200 26.73 29-Oct-09 27.16 27.79 26.99 27.58 232,300 27.58 28-Oct-09 28.21 28.21 26.77 26.87 548,100 26.87 27-Oct-09 29.32 29.47 27.84 28.21 557,700 28.21 26-Oct-09 29.33 29.96 29.00 29.13 348,500 29.13 23-Oct-09 29.97 30.23 28.85 29.23 387,500 29.23 22-Oct-09 29.55 30.44 29.03 29.96 504,800 29.96 21-Oct-09 29.55 30.48 29.40 29.48 466,700 29.48 20-Oct-09 30.28 30.28 29.18 29.65 271,600 29.65 19-Oct-09 30.41 30.85 29.73 30.32 249,900 30.32 16-Oct-09 30.17 30.37 29.46 30.22 348,300 30.22 15-Oct-09 29.94 30.37 29.70 30.34 365,400 30.34 14-Oct-09 29.85 30.40 29.46 30.26 304,300 30.26 13-Oct-09 29.19 29.50 28.82 29.45 236,300 29.45 12-Oct-09 29.70 29.81 28.72 29.36 271,400 29.36 9-Oct-09 28.99 29.66 28.60 29.61 343,300 29.61 8-Oct-09 28.63 29.04 28.48 28.98 558,700 28.98 7-Oct-09 28.00 28.44 27.80 28.40 315,800 28.40 6-Oct-09 27.43 28.15 27.31 28.03 387,700 28.03 5-Oct-09 26.58 27.17 26.30 27.15 274,400 27.15 2-Oct-09 26.75 26.92 26.25 26.39 400,500 26.39 1-Oct-09 28.50 28.63 26.92 26.97 475,900 26.97 30-Sep-09 28.71 28.83 27.90 28.45 356,400 28.45 29-Sep-09 28.34 29.30 28.26 28.74 419,800 28.74 28-Sep-09 27.97 28.31 27.69 28.25 332,000 28.25 25-Sep-09 28.05 28.22 27.31 27.76 425,200 27.76 24-Sep-09 29.32 29.42 27.94 28.23 851,400 28.23 23-Sep-09 29.74 29.90 29.24 29.26 317,300 29.26 22-Sep-09 29.90 29.94 29.48 29.76 323,800 29.76 21-Sep-09 29.12 30.00 29.11 29.72 357,600 29.72 18-Sep-09 29.30 29.88 29.24 29.58 1,028,900 29.58 17-Sep-09 29.25 29.47 28.78 29.24 461,000 29.24 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions