FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20199.749.839.489.749.74690,092
Aug 19, 20199.529.879.519.799.79892,900
Aug 16, 20199.239.529.099.429.42885,900
Aug 15, 20199.729.749.009.119.111,802,300
Aug 14, 20199.689.809.529.739.731,164,700
Aug 13, 20199.7410.359.659.989.98908,500
Aug 12, 201910.3910.399.499.759.752,041,300
Aug 09, 201911.1311.1310.1610.4210.421,971,600
Aug 08, 20199.7311.229.7311.1311.133,206,400
Aug 07, 201910.0210.4810.0010.4010.402,298,000
Aug 06, 20199.9310.249.7310.2010.201,123,300
Aug 05, 20199.6810.049.409.799.791,728,300
Aug 02, 201910.4010.439.859.919.911,268,700
Aug 01, 201911.0211.0610.1310.2010.202,890,300
Jul 31, 201910.9011.1510.6611.0411.041,479,200
Jul 30, 201910.6610.8610.5210.8410.84777,500
Jul 29, 201910.5510.8710.5510.7810.781,123,500
Jul 26, 201910.5110.7110.4210.5610.56951,700
Jul 25, 201910.4110.8910.4010.5110.51901,800
Jul 24, 201910.1010.3910.0210.3810.381,226,500
Jul 23, 201910.4110.5310.0410.0610.061,016,800
Jul 22, 201910.6710.7510.1510.3410.341,030,900
Jul 19, 201910.5610.7310.4610.6110.61606,800
Jul 18, 201910.9711.0310.5410.5610.56790,300
Jul 17, 201911.2811.3410.8511.0311.03805,500
Jul 16, 201911.3411.5211.2411.3511.35502,800
Jul 15, 201911.5111.6011.1111.3111.31649,100
Jul 12, 201911.0311.6711.0311.4811.48853,200
Jul 11, 201910.9911.1310.7811.0411.04689,000
Jul 10, 201911.0011.0910.8010.9310.93695,700
Jul 09, 201910.9210.9810.7310.8710.87892,000
Jul 08, 201910.8511.1710.7410.9710.97629,200
Jul 05, 201910.5110.9610.4610.9410.94664,700
Jul 03, 201910.7010.7510.5010.5410.54466,900
Jul 02, 201910.9110.9410.4810.6610.66867,700
Jul 01, 201911.7011.9310.7610.9510.951,003,400
Jun 28, 201911.5411.6811.2211.5011.501,434,600
Jun 27, 201911.3211.5411.1011.5411.54722,300
Jun 26, 201911.2511.6111.0411.0811.08972,700
Jun 25, 201911.2811.3110.8711.1111.11983,700
Jun 24, 201910.9711.7010.8911.2911.291,462,700
Jun 21, 201910.8311.0410.6611.0211.021,508,900
Jun 20, 201910.8511.1510.6810.8610.86792,400
Jun 19, 201910.7110.7210.4110.5710.57597,900
Jun 18, 201910.4711.0810.4710.6310.63934,100
Jun 17, 201910.2010.6910.0510.4410.44857,800
Jun 14, 201910.6910.6910.2010.2010.20698,600
Jun 13, 201910.6810.8710.4810.6910.69904,500
Jun 12, 201910.9210.9710.5110.5910.59587,200
Jun 11, 201911.0111.2610.9210.9710.97646,500
Jun 10, 201911.2011.4110.8610.8910.89568,000
Jun 07, 201910.7911.2410.5711.1111.11778,900
Jun 06, 201911.2211.2410.3710.7010.701,315,300
Jun 05, 201911.6111.6110.9011.1911.191,219,400
Jun 04, 201910.7011.6010.5211.5211.521,932,900
Jun 03, 20199.7910.269.7810.2510.251,727,500
May 31, 20199.659.919.469.799.791,791,900
May 30, 201910.1210.569.879.899.891,362,100
May 29, 201910.5010.5310.0410.1610.161,749,900
May 28, 201911.2311.3410.7010.7110.711,234,600
May 24, 201911.2011.4611.0411.2511.251,013,000
May 23, 201911.0611.3910.8111.1011.101,284,400
May 22, 201912.4212.6211.1511.2211.221,843,100
May 21, 201912.4712.5912.2912.5612.56793,300
May 20, 201912.7512.7712.4112.4612.461,022,800
May 17, 201913.2613.4012.8012.8212.821,151,300
May 16, 201913.6213.7113.2913.3513.35834,500
May 15, 201913.6013.8013.4113.5913.59937,200
May 14, 201913.6113.8013.1313.7013.701,143,100
May 13, 201914.0814.2113.4613.5313.531,622,200
May 10, 201914.5114.5714.0714.4514.452,327,900
May 09, 201913.5014.9113.1114.5114.515,129,000
May 08, 201912.2813.0312.2412.8212.823,707,500
May 07, 201913.4513.5512.3412.4012.402,920,700
May 06, 201913.1613.7513.0913.5613.562,233,100
May 03, 201913.0713.6013.0713.4913.491,394,800
May 02, 201912.9313.0212.7813.0013.00902,200
May 01, 201913.1013.2212.8212.8712.871,404,900
Apr 30, 201913.6313.6313.0513.0713.071,148,300
Apr 29, 201913.1313.8413.0913.5813.581,477,100
Apr 26, 201913.3613.4913.0313.1513.15803,800
Apr 25, 201913.4113.6913.2113.3813.381,656,800
Apr 24, 201912.9913.6612.8713.4913.491,613,300
Apr 23, 201912.9013.2212.6012.9812.981,682,700
Apr 22, 201913.0013.4112.8312.8812.881,978,500
Apr 18, 201913.0413.2112.7013.0713.071,356,200
Apr 17, 201913.1913.3912.9313.0713.07992,100
Apr 16, 201913.1113.2812.9213.1113.11817,400
Apr 15, 201913.2813.4012.7913.0413.041,230,900
Apr 12, 201913.2513.5613.0013.2513.251,094,000
Apr 11, 201913.3713.6613.1013.2213.221,167,600
Apr 10, 201913.7313.9512.7513.3613.362,325,600
Apr 09, 201913.6013.7813.3813.6513.651,131,300
Apr 08, 201913.7013.7913.4513.6013.601,119,100
Apr 05, 201914.6014.7813.6613.7413.741,704,500
Apr 04, 201914.2014.5613.9814.5314.531,354,600
Apr 03, 201914.0714.2613.8414.2214.221,300,700
Apr 02, 201913.9614.0213.5613.9013.90892,400
Apr 01, 201913.7914.0313.4813.9613.96962,500
Mar 29, 201914.1214.2613.6613.7213.721,189,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...