FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201824.0124.9123.3724.7724.77984,100
Aug 16, 201824.6524.8323.8623.9823.981,298,600
Aug 15, 201825.4725.5423.7724.5224.521,430,600
Aug 14, 201824.6326.4324.5225.6825.682,271,800
Aug 13, 201823.3125.4123.2024.5124.513,477,800
Aug 10, 201824.5024.5122.4423.3123.312,735,500
Aug 09, 201823.5525.4523.3324.8324.832,695,200
Aug 08, 201827.5129.5922.4123.2523.2510,150,500
Aug 07, 201828.8029.0025.2226.3126.314,168,000
Aug 06, 201828.5528.8028.0328.6628.661,270,300
Aug 03, 201827.9629.0727.9328.7828.781,233,900
Aug 02, 201826.2727.9526.2727.8427.84929,400
Aug 01, 201826.0227.1025.5926.3926.391,198,700
Jul 31, 201825.2226.4624.8826.2026.20977,300
Jul 30, 201824.3825.3624.0125.1025.101,094,500
Jul 27, 201827.2727.4924.4024.4924.491,328,400
Jul 26, 201827.1827.8026.7427.2727.27715,400
Jul 25, 201826.6127.2426.2427.1427.141,311,100
Jul 24, 201827.2627.7026.0826.6526.651,267,400
Jul 23, 201826.7627.2626.1627.0227.02893,500
Jul 20, 201827.3028.0226.8126.8926.891,409,600
Jul 19, 201826.7727.6126.4027.4127.41742,800
Jul 18, 201826.4827.0526.1726.8826.88911,400
Jul 17, 201825.7026.4625.5326.3926.39932,700
Jul 16, 201825.5125.8924.8825.7825.781,059,800
Jul 13, 201825.6126.0925.1325.5125.511,377,300
Jul 12, 201826.9327.0924.7525.6225.623,443,400
Jul 11, 201828.6028.8226.6726.8726.871,892,500
Jul 10, 201828.9230.2028.8129.1629.161,286,000
Jul 09, 201828.6029.0027.2128.8428.841,018,700
Jul 06, 201827.4228.6427.1928.6028.601,163,300
Jul 05, 201826.7727.5326.1927.5027.501,387,200
Jul 03, 201827.2527.2826.4926.5426.54606,700
Jul 02, 201826.8727.3025.9627.1227.121,550,800
Jun 29, 201829.7030.0626.7826.8726.872,727,500
Jun 28, 201829.6329.8228.7329.3429.341,487,200
Jun 27, 201830.8331.3529.6129.6329.631,172,200
Jun 26, 201830.6931.5530.5731.1431.14851,500
Jun 25, 201830.7231.3929.6330.6630.661,299,300
Jun 22, 201831.1932.1730.2031.0031.002,264,400
Jun 21, 201829.2631.8329.0531.0831.081,656,500
Jun 20, 201829.1229.3827.4929.2329.231,632,800
Jun 19, 201829.3429.9527.9528.6728.671,466,100
Jun 18, 201830.0030.0029.2329.8029.80833,600
Jun 15, 201828.8230.0328.5229.4929.491,738,000
Jun 14, 201828.5429.0727.9628.8528.851,330,000
Jun 13, 201829.2329.6628.3728.5428.541,507,900
Jun 12, 201828.6529.2928.1529.0729.071,291,800
Jun 11, 201828.2029.0827.5728.6528.651,780,800
Jun 08, 201827.7828.7827.5828.4028.401,404,600
Jun 07, 201827.7128.5027.1527.7727.771,680,500
Jun 06, 201827.3428.2226.7627.8127.812,323,600
Jun 05, 201825.5927.4125.3227.2227.222,734,700
Jun 04, 201824.2826.2524.1725.7625.764,505,300
Jun 01, 201821.9823.7721.9823.7023.701,975,100
May 31, 201821.4222.2020.2921.8821.881,558,400
May 30, 201821.1022.0220.9921.4921.491,387,800
May 29, 201820.3221.3320.3021.0321.031,702,500
May 25, 201820.5220.5420.1220.5220.52982,100
May 24, 201819.4120.6519.2920.5620.561,537,000
May 23, 201819.5019.9719.4919.5619.56900,000
May 22, 201819.8920.1719.5019.5119.51865,500
May 21, 201819.6420.2619.6419.8119.81971,900
May 18, 201819.5019.7219.3419.6019.601,281,000
May 17, 201819.4919.7919.0119.5119.511,634,100
May 16, 201819.0019.7018.9819.5119.511,750,600
May 15, 201818.6119.6118.2918.8718.873,004,700
May 14, 201818.5719.2318.2818.6418.642,108,800
May 11, 201818.1519.1917.9018.5718.573,037,000
May 10, 201817.9319.9017.6818.8718.873,740,200
May 09, 201816.2918.2215.6317.9317.935,312,000
May 08, 201814.4217.5014.4216.4416.447,445,400
May 07, 201814.9814.9814.2314.5714.572,195,200
May 04, 201814.4314.5714.2414.5114.511,442,600
May 03, 201815.1015.1414.5214.5814.581,259,900
May 02, 201814.4015.2414.1915.1415.141,478,300
May 01, 201814.8415.1013.8614.4414.443,154,500
Apr 30, 201815.0115.2914.7514.9514.951,161,600
Apr 27, 201814.9015.4014.8115.0215.021,165,700
Apr 26, 201814.1915.1214.1214.8514.851,200,800
Apr 25, 201814.4514.8014.0814.1814.182,378,500
Apr 24, 201814.5214.9514.1014.2014.201,930,400
Apr 23, 201814.2814.4014.0314.3714.37972,600
Apr 20, 201814.4014.5414.0514.1814.181,584,300
Apr 19, 201815.0015.2614.3914.4214.421,742,500
Apr 18, 201815.7816.0815.0615.0715.071,769,500
Apr 17, 201815.3715.7415.3115.7115.711,202,600
Apr 16, 201814.9715.3914.8215.2415.241,294,400
Apr 13, 201815.1015.2714.6914.8714.871,098,800
Apr 12, 201814.4815.0814.3115.0515.051,553,200
Apr 11, 201814.5915.1614.4014.4314.431,955,500
Apr 10, 201814.5615.0014.4414.8114.811,651,900
Apr 09, 201814.3014.5814.0814.3414.341,442,500
Apr 06, 201814.3414.6513.8614.1614.161,708,900
Apr 05, 201814.0314.5813.5714.5414.542,266,200
Apr 04, 201812.3913.9812.3913.9513.952,757,700
Apr 03, 201812.2612.7512.2112.6412.641,370,900
Apr 02, 201812.6012.8012.0412.2412.241,524,100
Mar 29, 201812.5813.6312.5812.7012.703,537,900
Mar 28, 201812.5412.7612.2112.4412.441,617,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...