FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201819.3219.8618.6018.6618.661,560,700
Oct 18, 201820.8220.8219.0719.1419.141,584,200
Oct 17, 201821.5121.5119.9520.8320.831,292,400
Oct 16, 201821.0321.7520.8021.6821.681,026,300
Oct 15, 201820.6921.1620.4321.0321.031,000,300
Oct 12, 201820.1721.2019.9820.6720.671,308,700
Oct 11, 201819.6920.7519.2519.7419.741,389,700
Oct 10, 201821.2821.2819.4019.8419.841,313,600
Oct 09, 201821.6022.2520.6721.3321.33957,800
Oct 08, 201821.4722.1021.0521.6421.641,407,100
Oct 05, 201821.0921.7620.5021.4421.441,189,400
Oct 04, 201820.8421.2320.6420.9620.961,133,200
Oct 03, 201820.3521.8520.1521.0121.011,546,000
Oct 02, 201821.2621.6920.0920.2520.251,986,100
Oct 01, 201823.1523.4121.1521.3221.322,079,600
Sep 28, 201824.0225.2123.0023.2823.282,430,700
Sep 27, 201823.5024.1823.0324.1424.14875,000
Sep 26, 201822.6723.8022.3223.5323.531,171,500
Sep 25, 201822.3722.7421.9722.6322.63997,600
Sep 24, 201822.9622.9721.8122.2122.211,033,000
Sep 21, 201822.6322.9822.2322.9222.921,342,100
Sep 20, 201822.0922.5721.5822.5022.501,357,000
Sep 19, 201824.4024.5122.1522.1822.181,791,600
Sep 18, 201824.3624.9624.0324.4124.411,031,700
Sep 17, 201824.4924.5923.6024.3524.351,640,900
Sep 14, 201824.7525.5224.1624.4924.491,915,100
Sep 13, 201824.3724.9623.8524.6124.611,276,700
Sep 12, 201823.8224.2823.3824.2124.21854,200
Sep 11, 201823.7324.4623.5123.8223.821,288,100
Sep 10, 201823.7224.6423.5023.8923.891,210,400
Sep 07, 201822.9924.4922.9023.6723.671,747,500
Sep 06, 201822.2223.6822.2223.1123.111,910,500
Sep 05, 201822.2122.2121.3422.1622.161,432,600
Sep 04, 201822.5622.6821.8722.2022.201,967,600
Aug 31, 201823.3123.5622.3622.6722.671,746,600
Aug 30, 201822.3423.8521.8523.3323.332,190,200
Aug 29, 201823.9423.9820.5022.3722.376,961,700
Aug 28, 201824.0524.6523.0424.0524.051,519,100
Aug 27, 201826.5426.8923.5224.0524.052,287,300
Aug 24, 201826.4826.6226.0526.5526.55931,700
Aug 23, 201826.0226.7925.7726.5226.52978,200
Aug 22, 201825.7926.8725.6626.1226.121,588,800
Aug 21, 201824.8226.1024.3125.8825.881,484,200
Aug 20, 201824.7725.0424.0624.6824.681,547,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...