FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201813.8614.1613.2813.3413.343,277,200
Feb 21, 201813.6714.9113.3713.8313.836,535,600
Feb 20, 201814.0514.5913.5613.6713.675,668,700
Feb 16, 201815.3315.4214.4814.5214.525,069,200
Feb 15, 201816.4916.4914.8115.5215.5211,584,600
Feb 14, 201816.1318.0013.8016.9716.9742,096,500
Feb 13, 20188.389.148.289.049.046,844,300
Feb 12, 20188.408.557.978.398.392,360,800
Feb 09, 20188.268.477.688.388.381,863,600
Feb 08, 20188.798.937.928.158.151,935,100
Feb 07, 20188.388.938.218.838.832,886,100
Feb 06, 20187.208.477.168.218.213,000,900
Feb 05, 20187.407.637.307.347.343,124,300
Feb 02, 20187.737.857.437.487.482,134,100
Feb 01, 20187.738.167.567.777.772,223,700
Jan 31, 20188.718.807.867.967.964,980,400
Jan 30, 20189.559.679.169.189.181,562,900
Jan 29, 20189.619.829.359.659.651,405,200
Jan 26, 20189.729.979.539.709.701,335,700
Jan 25, 20189.9110.149.549.759.751,080,900
Jan 24, 201810.8010.919.669.869.863,805,000
Jan 23, 20189.5010.839.5010.7810.783,142,300
Jan 22, 201810.1410.179.329.479.472,272,400
Jan 19, 20189.1710.249.0710.0310.035,528,300
Jan 18, 20189.419.459.099.119.111,121,400
Jan 17, 20189.269.719.099.339.331,594,200
Jan 16, 20189.389.668.999.179.172,353,400
Jan 12, 20188.799.408.669.389.381,618,800
Jan 11, 20188.178.998.178.838.831,714,400
Jan 10, 20188.068.438.018.258.25910,700
Jan 09, 20188.298.348.048.128.12854,100
Jan 08, 20188.298.477.958.258.251,522,100
Jan 05, 20187.768.387.748.348.342,771,800
Jan 04, 20188.558.758.118.408.401,443,800
Jan 03, 20188.708.998.298.508.501,932,200
Jan 02, 20187.828.717.808.658.652,262,000
Dec 29, 20177.728.077.677.777.771,210,200
Dec 28, 20177.928.197.627.687.681,333,500
Dec 27, 20178.008.077.767.797.791,868,000
Dec 26, 20177.398.247.388.078.071,459,800
Dec 22, 20177.667.667.357.437.431,418,700
Dec 21, 20177.137.797.107.757.753,036,000
Dec 20, 20177.327.326.997.087.081,854,000
Dec 19, 20176.877.336.877.237.231,537,700
Dec 18, 20176.937.226.927.037.032,028,800
Dec 15, 20176.937.016.596.866.863,307,000
Dec 14, 20176.837.046.766.936.931,315,400
Dec 13, 20176.466.836.266.806.802,243,900
Dec 12, 20176.916.986.456.476.471,743,800
Dec 11, 20176.927.206.866.936.931,849,700
Dec 08, 20176.746.976.626.886.881,378,300
Dec 07, 20176.677.006.646.716.711,237,500
Dec 06, 20176.646.796.586.686.681,102,200
Dec 05, 20176.686.796.406.686.681,769,000
Dec 04, 20176.776.946.556.686.681,840,100
Dec 01, 20177.057.136.646.696.692,229,500
Nov 30, 20177.808.017.057.087.082,509,400
Nov 29, 20177.757.957.547.807.801,405,200
Nov 28, 20177.487.767.357.737.731,196,300
Nov 27, 20177.547.807.457.557.551,371,000
Nov 24, 20177.537.667.417.537.53579,000
Nov 22, 20177.327.657.267.517.511,444,600
Nov 21, 20177.707.847.207.277.271,665,500
Nov 20, 20177.948.177.587.727.721,567,300
Nov 17, 20177.838.047.577.957.952,053,400
Nov 16, 20177.227.687.127.627.622,207,100
Nov 15, 20177.067.376.967.167.162,285,100
Nov 14, 20176.857.256.837.207.202,649,200
Nov 13, 20176.666.906.386.756.752,917,900
Nov 10, 20176.226.625.846.606.604,869,500
Nov 09, 20175.646.095.645.685.685,284,700
Nov 08, 20176.367.125.505.675.679,252,700
Nov 07, 20177.087.136.836.856.853,504,600
Nov 06, 20177.507.646.856.986.984,052,200
Nov 03, 20177.747.747.337.337.331,939,500
Nov 02, 20177.927.937.527.747.741,765,700
Nov 01, 20177.958.087.477.857.852,186,600
Oct 31, 20178.348.867.877.887.881,807,400
Oct 30, 20178.708.928.318.348.341,674,800
Oct 27, 20179.209.308.718.788.782,760,300
Oct 26, 20179.359.479.159.269.261,152,200
Oct 25, 20179.059.448.989.379.371,161,700
Oct 24, 20179.209.409.009.119.111,166,000
Oct 23, 20179.239.409.099.119.11973,600
Oct 20, 20179.019.248.999.219.211,010,100
Oct 19, 20178.959.138.718.928.92961,000
Oct 18, 20178.999.228.879.019.01913,400
Oct 17, 20178.759.078.688.988.981,152,200
Oct 16, 20178.508.808.378.798.791,323,800
Oct 13, 20178.388.778.288.518.511,437,800
Oct 12, 20178.098.277.808.268.262,190,800
Oct 11, 20178.488.548.058.068.063,568,000
Oct 10, 20178.558.718.348.488.482,127,700
Oct 09, 20178.939.058.488.558.552,101,900
Oct 06, 20179.019.088.628.938.932,007,900
Oct 05, 20178.969.238.879.029.022,302,500
Oct 04, 20179.359.418.888.988.982,068,200
Oct 03, 20179.509.609.259.269.261,086,300
Oct 02, 20179.419.509.319.459.451,232,700
Sep 29, 20179.489.629.339.339.331,292,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...