FOSL - Fossil Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 201917.4317.8917.2517.4917.491,223,100
Jan 24, 201917.2217.3916.3517.2417.241,353,800
Jan 23, 201917.0117.5216.8617.1717.171,308,000
Jan 22, 201917.9017.9716.7716.9016.901,171,700
Jan 18, 201918.2918.4017.5818.0018.001,349,500
Jan 17, 201917.2319.3217.0518.0018.005,187,000
Jan 16, 201917.1617.6016.9517.4217.42813,700
Jan 15, 201917.2717.4416.9917.2017.20910,900
Jan 14, 201917.5118.1417.1117.2017.201,047,400
Jan 11, 201917.0517.9817.0017.7017.701,090,000
Jan 10, 201917.7518.0016.2017.1717.173,366,900
Jan 09, 201918.8319.3518.5619.0319.031,069,300
Jan 08, 201918.2918.9417.8018.6918.691,494,900
Jan 07, 201916.6018.0116.3917.8317.831,255,700
Jan 04, 201915.5716.5415.3916.5016.501,027,600
Jan 03, 201916.5516.6015.3315.3715.37988,500
Jan 02, 201915.4116.6915.1916.6016.60859,800
Dec 31, 201816.4016.4015.5215.7315.731,030,400
Dec 28, 201816.0216.6415.7616.2316.23990,700
Dec 27, 201815.2415.9814.8815.9515.95930,900
Dec 26, 201813.6515.4613.6315.3915.391,681,300
Dec 24, 201815.1015.2613.5913.6513.65958,200
Dec 21, 201815.1715.9415.0415.2015.202,150,900
Dec 20, 201816.7217.1614.6415.1815.181,728,200
Dec 19, 201816.6017.1316.4016.7416.741,185,700
Dec 18, 201815.9816.7515.8016.5716.571,176,000
Dec 17, 201815.7716.1715.0815.8215.822,146,400
Dec 14, 201815.9016.8115.6115.8815.881,193,500
Dec 13, 201817.0017.1315.7115.9915.991,532,400
Dec 12, 201817.0417.3516.2417.0117.011,044,600
Dec 11, 201817.0717.7816.7916.9316.931,605,100
Dec 10, 201817.5817.6216.4916.7616.761,943,800
Dec 07, 201818.7119.0917.1917.5817.582,146,600
Dec 06, 201819.5219.6118.3018.7518.751,505,500
Dec 04, 201820.7321.6019.7719.8919.891,470,900
Dec 03, 201819.7420.9819.6220.6920.691,887,000
Nov 30, 201819.0119.9818.7919.3319.331,516,000
Nov 29, 201818.7319.1918.3419.0119.011,277,700
Nov 28, 201819.0719.3517.6318.6818.682,056,200
Nov 27, 201821.0921.5619.0619.0719.072,026,400
Nov 26, 201820.4322.2420.3621.4021.402,597,900
Nov 23, 201819.5320.5019.2020.0620.061,000,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...