FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.7110.7210.4110.5710.57536,820
Jun 18, 201910.4711.0810.4710.6310.63931,800
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
Mar 28, 201914.5114.7214.0114.1114.11964,800
Mar 27, 201914.3115.0114.0514.2614.261,605,800
Mar 26, 201914.2614.3914.0914.2614.26591,700
Mar 25, 201913.8414.2613.6114.0714.071,007,800
Mar 22, 201914.4014.4913.8813.8813.881,171,600
Mar 21, 201914.2014.6414.2014.5714.57960,500
Mar 20, 201914.8514.9114.2414.4114.411,282,100
Mar 19, 201915.3515.5314.7714.9114.911,083,300
Mar 18, 201914.6615.3214.5515.3015.301,199,800
Mar 15, 201915.0115.1014.5014.6514.651,915,300
Mar 14, 201914.8715.1814.7215.0415.041,096,600
Mar 13, 201914.7315.1214.5814.8514.851,308,000
Mar 12, 201914.7714.9114.5314.6514.651,521,100
Mar 11, 201914.7614.8514.5014.7714.771,463,700
Mar 08, 201914.5914.7814.2514.6814.68854,000
Mar 07, 201914.5814.9214.3314.7014.701,018,800
Mar 06, 201915.2415.3314.5014.6014.601,638,500
Mar 05, 201915.6915.7114.9615.3215.321,521,000
Mar 04, 201916.0316.0715.5415.6715.672,302,100
Mar 01, 201915.8316.2015.6615.9915.991,448,100
Feb 28, 201915.8416.0015.5315.6415.64906,600
Feb 27, 201915.6816.0815.4915.8615.861,196,500
Feb 26, 201916.3916.5215.6415.6715.672,479,300
Feb 25, 201916.0216.4315.9616.4216.423,210,700
Feb 22, 201915.2515.9815.1815.9515.952,652,400
Feb 21, 201914.8615.1914.4715.1515.152,719,000
Feb 20, 201914.8215.0614.4414.8814.882,314,100
Feb 19, 201914.7914.8914.4214.7614.762,066,000
Feb 15, 201915.2315.5514.6014.8814.882,949,300
Feb 14, 201913.1015.3212.9815.2515.2512,281,700
Feb 13, 201916.1216.6815.6515.7715.773,940,100
Feb 12, 201915.9216.6215.8816.2116.212,406,500
Feb 11, 201915.4116.1215.2015.8815.881,589,600
Feb 08, 201915.3815.6415.0915.3215.321,269,000
Feb 07, 201915.2115.7815.0515.4015.401,324,400
Feb 06, 201915.3416.1015.1515.2415.243,785,300
Feb 05, 201917.0417.6816.8516.8716.871,852,500
Feb 04, 201916.8417.3316.6516.8716.87804,200
Feb 01, 201917.0017.0816.5016.7916.791,265,900
Jan 31, 201917.2917.4116.8516.9616.961,125,000
Jan 30, 201917.6217.7816.9917.3317.33811,500
Jan 29, 201917.3717.5516.9617.4317.43746,500
Jan 28, 201917.2817.5717.0317.4917.49718,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...