FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201829.2631.8329.0531.0831.081,654,600
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
Mar 27, 201812.9713.1412.4512.4812.482,347,000
Mar 26, 201812.6213.0012.1812.9712.971,202,800
Mar 23, 201812.6712.8712.3812.4012.401,364,600
Mar 22, 201812.2912.8612.1512.5512.551,842,300
Mar 21, 201812.1712.7712.0812.5012.501,943,100
Mar 20, 201812.0712.3611.7212.1812.181,458,100
Mar 19, 201811.7712.0911.6812.0812.081,649,300
Mar 16, 201811.7312.3311.5011.9211.922,962,100
Mar 15, 201811.8312.1911.4011.6111.612,770,000
Mar 14, 201812.6112.7511.6211.8011.802,843,900
Mar 13, 201812.5912.8712.3612.5812.581,419,800
Mar 12, 201812.6312.9312.2912.5812.582,076,900
Mar 09, 201813.6413.6412.2012.5712.574,671,800
Mar 08, 201813.4413.8413.2113.6113.612,207,800
Mar 07, 201813.7213.9813.3413.3813.382,047,900
Mar 06, 201814.0714.2713.6213.8713.871,505,800
Mar 05, 201813.6414.3513.5014.0814.081,959,700
Mar 02, 201813.1913.9913.0313.8013.802,367,300
Mar 01, 201813.3013.8913.1913.3613.361,802,200
Feb 28, 201813.4413.6313.1513.3813.381,843,200
Feb 27, 201813.8714.5313.4013.4313.432,853,500
Feb 26, 201813.9914.1613.1813.9213.922,456,000
Feb 23, 201813.4513.9013.1713.6813.682,396,100
Feb 22, 201813.8614.1613.2813.3413.343,291,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...