FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201917.90017.97017.04017.21517.215485,058
Jan 18, 201918.29018.40017.58018.00018.0001,349,500
Jan 17, 201917.23019.32017.05018.00018.0005,187,000
Jan 16, 201917.16017.60016.95017.42017.420813,700
Jan 15, 201917.27017.44016.99017.20017.200910,900
Jan 14, 201917.51018.14017.11017.20017.2001,047,400
Jan 11, 201917.05017.98017.00017.70017.7001,090,000
Jan 10, 201917.75018.00016.20017.17017.1703,366,900
Jan 09, 201918.83019.35018.56019.03019.0301,069,300
Jan 08, 201918.29018.94017.80018.69018.6901,494,900
Jan 07, 201916.60018.01016.39017.83017.8301,255,700
Jan 04, 201915.57016.54015.39016.50016.5001,027,600
Jan 03, 201916.55016.60015.33015.37015.370990,000
Jan 02, 201915.41016.69015.19016.60016.600859,800
Dec 31, 201816.40016.40015.52015.73015.7301,030,400
Dec 28, 201816.02016.64015.76016.23016.230990,700
Dec 27, 201815.24015.98014.88015.95015.950930,900
Dec 26, 201813.65015.46013.63015.39015.3901,681,300
Dec 24, 201815.10015.26013.59013.65013.650958,200
Dec 21, 201815.17015.94015.04015.20015.2002,150,900
Dec 20, 201816.72017.16014.64015.18015.1801,728,200
Dec 19, 201816.60017.13016.40016.74016.7401,185,700
Dec 18, 201815.98016.75015.80016.57016.5701,176,000
Dec 17, 201815.77016.17015.08015.82015.8202,146,400
Dec 14, 201815.90016.81015.61015.88015.8801,193,500
Dec 13, 201817.00017.13015.71015.99015.9901,532,400
Dec 12, 201817.04017.35016.24017.01017.0101,044,600
Dec 11, 201817.07017.78016.79016.93016.9301,605,100
Dec 10, 201817.58017.62016.49016.76016.7601,943,800
Dec 07, 201818.71019.09017.19017.58017.5802,146,600
Dec 06, 201819.52019.61018.30018.75018.7501,505,500
Dec 04, 201820.73021.60019.77019.89019.8901,470,900
Dec 03, 201819.74020.98019.62020.69020.6901,887,000
Nov 30, 201819.01019.98018.79019.33019.3301,516,000
Nov 29, 201818.73019.19018.34019.01019.0101,277,700
Nov 28, 201819.07019.35017.63018.68018.6802,056,200
Nov 27, 201821.09021.56019.06019.07019.0702,026,400
Nov 26, 201820.43022.24020.36021.40021.4002,597,900
Nov 23, 201819.53020.50019.20020.06020.0601,000,100
Nov 21, 201819.05019.70018.71019.48019.4801,289,000
Nov 20, 201818.90019.14018.27018.78018.7801,709,100
Nov 19, 201818.81019.94018.39019.71019.7101,554,100
Nov 16, 201818.92018.96017.71018.94018.9401,382,900
Nov 15, 201818.74019.52018.10019.15019.1501,561,800
Nov 14, 201819.34019.96018.59018.68018.6801,198,300
Nov 13, 201819.60020.11019.04019.17019.1701,219,900
Nov 12, 201818.84019.92018.46019.66019.6601,698,600
Nov 09, 201821.63021.63018.50018.79018.7904,282,800
Nov 08, 201822.20023.33017.75021.85021.8506,650,000
Nov 07, 201823.01023.67019.28020.66020.6605,954,900
Nov 06, 201823.43023.81022.67023.67023.6701,192,200
Nov 05, 201823.92024.16022.71023.47023.4701,338,400
Nov 02, 201823.47024.19022.99023.65023.6501,291,700
Nov 01, 201821.76023.33021.23023.22023.2201,907,600
Oct 31, 201823.84024.28021.54021.71021.7101,879,400
Oct 30, 201821.84023.61021.84023.58023.5801,772,100
Oct 29, 201821.43022.75021.14021.79021.7901,684,000
Oct 26, 201821.18021.55020.14021.16021.1601,749,600
Oct 25, 201819.52021.57019.52021.42021.4201,385,600
Oct 24, 201819.69020.45019.42019.46019.4601,519,000
Oct 23, 201819.13019.82018.55019.76019.7601,135,300
Oct 22, 201818.77019.64018.73019.53019.5301,090,400
Oct 19, 201819.32019.86018.60018.66018.6601,560,700
Oct 18, 201820.82020.82019.07019.14019.1401,584,200
Oct 17, 201821.51021.51019.95020.83020.8301,292,400
Oct 16, 201821.03021.75020.80021.68021.6801,026,300
Oct 15, 201820.69021.16020.43021.03021.0301,000,300
Oct 12, 201820.17021.20019.98020.67020.6701,308,700
Oct 11, 201819.69020.75019.25019.74019.7401,389,700
Oct 10, 201821.28021.28019.40019.84019.8401,313,600
Oct 09, 201821.60022.25020.67021.33021.330957,800
Oct 08, 201821.47022.10021.05021.64021.6401,407,100
Oct 05, 201821.09021.76020.50021.44021.4401,189,400
Oct 04, 201820.84021.23020.64020.96020.9601,133,200
Oct 03, 201820.35021.85020.15021.01021.0101,546,000
Oct 02, 201821.26021.69020.09020.25020.2501,986,100
Oct 01, 201823.15023.41021.15021.32021.3202,079,600
Sep 28, 201824.02025.21023.00023.28023.2802,430,700
Sep 27, 201823.50024.18023.03024.14024.140875,000
Sep 26, 201822.67023.80022.32023.53023.5301,171,500
Sep 25, 201822.37022.74021.97022.63022.630997,600
Sep 24, 201822.96022.97021.81022.21022.2101,033,000
Sep 21, 201822.63022.98022.23022.92022.9201,342,100
Sep 20, 201822.09022.57021.58022.50022.5001,357,000
Sep 19, 201824.40024.51022.15022.18022.1801,791,600
Sep 18, 201824.36024.96024.03024.41024.4101,031,700
Sep 17, 201824.49024.59023.60024.35024.3501,640,900
Sep 14, 201824.75025.52024.16024.49024.4901,915,100
Sep 13, 201824.37024.96023.85024.61024.6101,276,700
Sep 12, 201823.82024.28023.38024.21024.210854,200
Sep 11, 201823.73024.46023.51023.82023.8201,288,100
Sep 10, 201823.72024.64023.50023.89023.8901,210,400
Sep 07, 201822.99024.49022.90023.67023.6701,747,500
Sep 06, 201822.22023.68022.22023.11023.1101,910,500
Sep 05, 201822.21022.21021.34022.16022.1601,432,600
Sep 04, 201822.56022.68021.87022.20022.2001,967,600
Aug 31, 201823.31023.56022.36022.67022.6701,746,600
Aug 30, 201822.34023.85021.85023.33023.3302,190,200
Aug 29, 201823.94023.98020.50022.37022.3706,961,700
Aug 28, 201824.05024.65023.04024.05024.0501,519,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...