U.S. Markets open in 5 hrs 53 mins

Fossil Group, Inc. (FOSL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.58-0.16 (-1.49%)
At close: 4:00PM EDT
People also watch
DECKGESKORSRLPVH
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201710.6510.8910.4010.5810.581,732,800
Jul 21, 201710.8910.9110.5510.7410.742,026,700
Jul 20, 201710.6011.0510.5210.8710.871,827,500
Jul 19, 201710.2610.6510.2210.5410.541,150,300
Jul 18, 201710.3910.4910.0810.2110.211,441,300
Jul 17, 201710.1610.5610.0510.4010.401,735,600
Jul 14, 20179.8310.169.7410.1310.131,684,600
Jul 13, 20179.479.949.469.809.801,987,600
Jul 12, 201710.0210.199.249.459.452,722,400
Jul 11, 201710.5610.609.929.989.983,487,200
Jul 10, 201710.4110.5510.0810.5410.542,075,600
Jul 07, 20179.8310.529.7910.4410.442,382,500
Jul 06, 201710.2310.249.749.819.811,982,000
Jul 05, 201710.3910.5910.0410.2710.271,779,800
Jul 03, 201710.3510.7010.3210.3910.39889,500
Jun 30, 201710.2810.7910.1710.3510.352,464,600
Jun 29, 20179.7610.509.7610.2610.263,779,800
Jun 28, 20179.9710.009.739.759.751,753,200
Jun 27, 20179.9510.049.869.899.891,795,100
Jun 26, 20179.9310.049.809.939.931,446,400
Jun 23, 20179.679.949.539.919.913,164,000
Jun 22, 20179.219.889.149.639.634,339,600
Jun 21, 20179.309.359.059.179.172,044,000
Jun 20, 20179.569.779.339.389.383,266,200
Jun 19, 20179.259.379.059.229.224,487,500
Jun 16, 20179.239.248.989.209.203,898,400
Jun 15, 20179.569.629.239.309.303,483,400
Jun 14, 201710.1110.119.579.749.744,744,200
Jun 13, 201710.7010.7910.0410.0710.073,366,200
Jun 12, 201710.8411.1810.5910.6010.602,277,600
Jun 09, 201710.6611.0110.5610.8410.841,790,900
Jun 08, 201710.8511.1210.6610.6910.692,431,000
Jun 07, 201710.9010.9810.7510.8410.841,182,300
Jun 06, 201711.0311.1410.7210.9510.952,673,500
Jun 05, 201710.6611.1310.6511.0211.022,572,300
Jun 02, 201710.9911.0010.6910.7210.722,507,100
Jun 01, 201710.7710.9910.6210.9210.922,807,400
May 31, 201711.0311.1610.4110.7710.773,856,800
May 30, 201711.2311.3211.0611.1511.152,022,300
May 26, 201711.7811.8011.0411.2311.233,638,900
May 25, 201712.0512.2611.7111.7911.792,253,800
May 24, 201712.1412.3312.0712.1012.101,809,300
May 23, 201712.6712.7012.1812.2012.201,290,100
May 22, 201712.3612.7912.1512.6712.671,764,100
May 19, 201712.3212.4912.0812.3512.351,323,900
May 18, 201712.4912.6512.2112.3212.321,378,700
May 17, 201712.5212.6012.2612.4812.481,663,400
May 16, 201713.0013.0012.5212.5512.552,059,300
May 15, 201713.1813.3112.8712.9612.961,961,200
May 12, 201713.2513.3612.8313.1313.132,911,500
May 11, 201714.2214.3613.1313.2813.285,445,600
May 10, 201715.2015.2213.6514.4414.4411,569,200
May 09, 201717.4518.4417.3718.1518.152,728,200
May 08, 201717.2617.6617.2017.3717.371,119,000
May 05, 201717.0317.5417.0017.2917.29854,800
May 04, 201717.4117.6516.7016.9316.931,221,700
May 03, 201717.7317.7317.2617.3917.39674,900
May 02, 201717.2217.8617.2217.7317.73982,800
May 01, 201717.4017.4217.0117.1217.12928,100
Apr 28, 201717.5717.9017.1717.2517.251,284,200
Apr 27, 201717.6117.7817.3017.6517.65764,900
Apr 26, 201717.1517.8217.1417.5217.521,291,300
Apr 25, 201716.9917.3016.9517.1517.15666,700
Apr 24, 201717.1817.2416.8916.9116.91658,600
Apr 21, 201717.3317.3516.8216.9916.991,006,100
Apr 20, 201717.0717.4216.9617.3817.381,345,300
Apr 19, 201716.7117.0716.6716.9616.96944,700
Apr 18, 201716.6716.8116.4816.6116.61718,200
Apr 17, 201716.8316.8616.5416.8116.81603,600
Apr 13, 201716.9316.9716.4616.8016.80910,200
Apr 12, 201717.1217.2516.8816.9116.91602,400
Apr 11, 201716.9117.2716.7017.1817.18614,500
Apr 10, 201716.9317.1116.6416.9316.93900,900
Apr 07, 201716.4816.9116.3916.9016.90957,600
Apr 06, 201716.3716.9616.2316.5416.54961,600
Apr 05, 201716.5516.8816.2216.2916.291,052,300
Apr 04, 201716.7016.8116.4016.4116.41939,200
Apr 03, 201717.4617.5316.8816.9216.92924,500
Mar 31, 201717.2517.4917.0917.4517.45894,400
Mar 30, 201717.1717.3116.8517.2117.21910,900
Mar 29, 201716.9417.4716.8017.2917.291,027,400
Mar 28, 201716.6516.9916.4416.9316.931,047,400
Mar 27, 201716.1116.8916.0316.7016.701,269,300
Mar 24, 201716.4216.5416.1416.3816.38970,100
Mar 23, 201716.2716.9316.2216.4016.401,204,200
Mar 22, 201716.0816.1615.7916.0916.09970,200
Mar 21, 201716.5016.5215.8816.2416.241,633,600
Mar 20, 201716.6716.7416.3516.5016.501,499,200
Mar 17, 201716.7416.7816.2816.7816.789,152,300
Mar 16, 201716.6117.1316.4316.7516.751,430,000
Mar 15, 201716.4916.6416.2016.5616.561,971,500
Mar 14, 201716.2616.6116.2116.5116.511,406,500
Mar 13, 201716.8717.0016.2816.3816.381,825,200
Mar 10, 201716.9217.3716.9217.0617.061,142,300
Mar 09, 201717.3117.4816.6716.8216.821,305,100
Mar 08, 201717.0617.4717.0317.3017.301,168,600
Mar 07, 201717.2117.2716.8116.9716.971,628,600
Mar 06, 201717.4817.5517.1517.3517.351,912,800
Mar 03, 201718.5018.7917.0117.4217.425,739,900
Mar 02, 201718.9219.1118.6418.6718.671,640,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...