Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.54-0.32 (-2.95%)
At close: 04:00PM EST
10.54 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202110.8010.8610.2310.5410.54647,000
Dec 02, 202110.8310.9610.4110.8610.86834,700
Dec 01, 202112.3312.4910.8310.8310.831,087,100
Nov 30, 202111.9312.1011.5011.9511.951,121,900
Nov 29, 202112.2912.6212.0012.0212.02654,900
Nov 26, 202112.5012.5611.8012.2112.21601,700
Nov 24, 202112.9013.0512.4112.8512.85546,800
Nov 23, 202113.2913.5112.9613.0413.04727,400
Nov 22, 202114.4214.5513.4213.4413.44886,800
Nov 19, 202114.9715.1614.3114.3614.361,121,200
Nov 18, 202115.4115.8715.1015.1915.19782,500
Nov 17, 202116.0916.3615.4715.5115.51584,300
Nov 16, 202116.4116.6216.0716.2516.25603,500
Nov 15, 202117.3017.7216.3916.4416.441,035,600
Nov 12, 202117.3017.3516.6717.0017.001,465,500
Nov 11, 202118.1920.0016.6516.9816.9819,077,300
Nov 10, 202114.3614.5613.7813.8413.841,169,300
Nov 09, 202114.0214.6113.7814.5514.55694,800
Nov 08, 202114.0414.6713.9914.0614.06573,300
Nov 05, 202113.8914.2513.7814.0014.00344,700
Nov 04, 202113.4613.8813.3513.6813.68572,300
Nov 03, 202112.3313.4912.2613.3813.38588,400
Nov 02, 202112.6612.6611.9612.2512.25284,900
Nov 01, 202112.0312.6711.9412.5712.57424,100
Oct 29, 202111.8412.0111.6311.8211.82192,700
Oct 28, 202111.6611.9711.5411.7511.75151,000
Oct 27, 202111.9611.9611.5911.6211.62230,100
Oct 26, 202112.2812.3811.9312.0312.03206,900
Oct 25, 202111.8112.2311.8112.1812.18174,500
Oct 22, 202111.9712.0211.7111.7811.78233,700
Oct 21, 202112.0812.3611.9212.0512.05304,300
Oct 20, 202112.2712.4912.0312.1212.12294,000
Oct 19, 202112.5412.7212.1512.3712.37211,900
Oct 18, 202112.3312.7012.2612.4212.42407,300
Oct 15, 202112.7613.2912.4312.4612.46543,900
Oct 14, 202112.4512.5112.2212.5112.51384,400
Oct 13, 202112.1712.2711.7912.2312.23382,600
Oct 12, 202111.6412.1111.6412.0012.00401,400
Oct 11, 202111.5911.9911.5411.5711.57339,900
Oct 08, 202111.9212.0011.4611.5111.51520,300
Oct 07, 202111.7012.2211.5911.9611.96327,300
Oct 06, 202112.1112.1611.4211.5511.55732,500
Oct 05, 202112.6212.6812.2512.2612.26258,100
Oct 04, 202111.9812.6411.8312.5212.52331,600
Oct 01, 202111.9412.1211.4711.9911.99446,500
Sep 30, 202112.9212.9511.7611.8511.85695,900
Sep 29, 202113.1413.2312.8412.9612.96178,700
Sep 28, 202113.4313.5613.0513.0913.09263,800
Sep 27, 202113.3813.8613.0213.4613.46371,300
Sep 24, 202113.1513.4312.8313.3613.36199,300
Sep 23, 202112.8613.3812.8213.3213.32314,500
Sep 22, 202112.6513.0612.5112.7712.77338,800
Sep 21, 202112.5712.8112.3012.5212.52276,300
Sep 20, 202112.1212.5011.9312.4812.48324,800
Sep 17, 202112.7212.9412.3712.4212.421,093,800
Sep 16, 202112.7112.9412.6012.6312.63326,000
Sep 15, 202112.2612.7012.1612.6812.68360,400
Sep 14, 202112.5512.5512.0412.3012.30416,300
Sep 13, 202112.5612.5612.1612.4512.45355,900
Sep 10, 202112.7312.9412.3012.3312.33303,800
Sep 09, 202112.4912.8912.2012.7312.73377,100
Sep 08, 202112.9813.0012.3612.4012.40368,400
Sep 07, 202113.4013.6712.9512.9812.98299,700
Sep 03, 202113.3913.5712.8913.4413.44529,300
Sep 02, 202113.8714.4013.4513.4813.48850,800
Sep 01, 202113.5113.9713.4413.9113.91352,500
Aug 31, 202113.7413.7813.2413.4013.40374,800
Aug 30, 202113.9814.0913.5413.7213.72352,100
Aug 27, 202113.8214.0913.6913.9713.97510,900
Aug 26, 202114.0214.0213.1813.7913.79437,300
Aug 25, 202114.3614.3613.9714.1414.14289,300
Aug 24, 202113.6014.3813.6014.3314.33444,800
Aug 23, 202113.6913.7813.4613.5113.51293,500
Aug 20, 202112.9213.4212.8413.4213.42282,100
Aug 19, 202112.9313.2712.7212.9512.95440,300
Aug 18, 202113.0813.8712.9813.2213.22395,900
Aug 17, 202113.5613.6712.8713.1313.13466,700
Aug 16, 202113.6914.1213.5813.7813.78469,100
Aug 13, 202113.7214.1013.2013.8713.87519,800
Aug 12, 202113.7014.1112.6613.9813.981,240,200
Aug 11, 202112.8013.0612.3412.8012.80923,800
Aug 10, 202112.3912.8412.2012.8112.81366,800
Aug 09, 202112.6312.6312.1412.4212.42428,200
Aug 06, 202112.4012.8212.1512.6312.63605,300
Aug 05, 202111.5612.3511.5512.1612.16346,300
Aug 04, 202112.3812.5711.4711.5211.52607,700
Aug 03, 202112.6712.7012.1412.5612.56556,500
Aug 02, 202112.6213.1612.5012.5812.58528,100
Jul 30, 202112.2113.1512.2112.6212.62858,900
Jul 29, 202112.4312.8312.2812.3612.36301,300
Jul 28, 202112.2812.4411.8012.2312.23439,300
Jul 27, 202112.5612.5812.0412.1912.19414,900
Jul 26, 202112.5112.9312.3312.7912.79257,400
Jul 23, 202112.5312.6712.2612.5312.53263,300
Jul 22, 202112.6612.7312.0712.4112.41406,200
Jul 21, 202112.4713.0012.1212.7612.76331,000
Jul 20, 202111.4612.4711.4412.2712.27485,200
Jul 19, 202111.5412.0911.3111.6911.69516,200
Jul 16, 202112.5612.6511.8812.0012.00350,400
Jul 15, 202112.5412.7712.1312.3212.32300,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement