$32.69 -0.41 (%) Fossil Group Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOSL historical data

Date Open High Low Close Volume
12/2/201633.0133.8532.5832.69697,471
12/1/201633.5334.3232.8033.101,132,878
11/30/201634.9135.0133.4133.42738,690
11/29/201635.0835.2134.3834.84914,395
11/28/201635.5035.7034.5934.881,827,593
11/25/201636.7636.7935.8735.96613,436
11/23/201636.0336.8735.8236.611,026,185
11/22/201635.6436.4835.2936.281,075,653
11/21/201635.2636.0835.0835.241,089,231
11/18/201634.7934.9833.6334.33868,596
11/17/201635.8236.0234.7634.851,275,178
11/16/201634.8036.6534.3035.702,014,795
11/15/201633.7733.8132.1932.92943,083
11/14/201632.1133.9731.9233.721,198,101
11/11/201631.3031.9531.1431.741,172,744
11/10/201628.7031.3528.6531.192,158,463
11/9/201626.6128.2425.6628.07841,455
11/8/201626.9427.4326.2527.20709,254
11/7/201626.2627.2125.8126.921,107,562
11/4/201623.2927.0023.1025.582,406,934
11/3/201625.8125.9924.2624.711,826,453
11/2/201626.1126.3525.5425.74920,093
11/1/201627.4227.6025.7826.27663,825
10/31/201627.2027.8627.0327.27938,943
10/28/201626.6326.9325.9326.49760,402
10/27/201628.5428.9426.4826.581,239,481
10/26/201628.5829.5228.5829.11358,170
10/25/201628.9829.9028.5428.75567,516
10/24/201628.9029.7428.6029.18873,436
10/21/201628.1828.5127.9528.40316,382
10/20/201628.5728.9328.1028.55361,346
10/19/201628.1928.7427.9128.62489,558
10/18/201628.2228.2227.5628.02462,698
10/17/201628.5428.7127.7227.74337,749
10/14/201628.3728.7528.1028.55735,308
10/13/201628.8528.8727.9028.07815,732
10/12/201628.9029.2728.5828.91429,524
10/11/201629.8129.8728.8528.98435,346
10/10/201628.8630.0728.7129.81559,348
10/7/201629.0729.2828.4828.66485,486
10/6/201628.9329.0728.1029.05620,042
10/5/201627.9629.1427.9629.07619,199
10/4/201627.9028.0427.5427.83936,564
10/3/201627.6027.9127.4427.50708,682
9/30/201627.9327.9427.4227.77754,814
9/29/201628.3628.6927.5627.58621,698
9/28/201628.9329.0128.0428.30796,938
9/27/201628.7229.0028.3328.75507,115
9/26/201630.1030.3028.7428.77917,289
9/23/201629.9830.6329.7230.35870,672
9/22/201629.3730.8129.2330.141,824,978
9/21/201627.9329.2327.8829.181,484,075
9/20/201627.6428.1527.4827.931,699,310
9/19/201626.9927.7726.9927.34776,190
9/16/201626.8127.0426.4626.811,069,818
9/15/201626.5127.0426.3227.00963,644
9/14/201627.1327.3226.3026.67604,136
9/13/201627.3227.5826.5627.16518,722
9/12/201627.0627.7426.6427.71575,622
9/9/201628.0028.1327.1627.16857,713
9/8/201628.4128.6128.0028.15591,868
9/7/201628.0428.6627.7428.63782,836
9/6/201628.2028.2027.5627.96788,155
9/2/201628.4228.5928.0128.13641,758
9/1/201628.5328.9427.5728.151,009,969
8/31/201628.6429.0828.1428.56787,601
8/30/201629.2829.5428.3828.59626,752
8/29/201629.7229.8029.2729.45477,130
8/26/201630.1230.5629.1229.50884,365
8/25/201629.7830.2329.4430.061,271,037
8/24/201631.6931.6929.9730.091,327,985
8/23/201631.4732.1131.4731.73722,228
8/22/201631.7831.8431.0631.41791,946
8/19/201631.5532.0031.4631.80628,391
8/18/201631.5532.0031.3131.53889,443
8/17/201631.7731.8530.9331.471,185,851
8/16/201631.8432.2931.6731.77812,787
8/15/201631.5532.2331.4231.99702,521
8/12/201631.8432.2431.3531.62781,444
8/11/201630.9532.5230.9531.951,443,249
8/10/201632.8033.0530.0330.574,239,562
8/9/201630.6731.4830.1530.362,435,012
8/8/201630.6031.5930.5330.741,282,465
8/5/201629.9430.8229.8330.552,727,367
8/4/201629.8130.5029.4429.541,286,133
8/3/201629.2030.0628.9029.971,734,222
8/2/201631.4731.5629.9830.041,311,148
8/1/201631.7331.9931.1431.57692,113
7/29/201631.2331.7630.6131.60833,959
7/28/201630.9231.3530.4431.28693,711
7/27/201630.9231.6330.7831.23886,804
7/26/201629.7830.9729.7830.80701,288
7/25/201629.4130.2729.3030.17934,691
7/22/201629.4529.9328.6329.42587,905
7/21/201629.6130.4329.5129.62799,630
7/20/201629.3129.7029.0929.51864,283
7/19/201629.0630.1629.0229.16900,988
7/18/201628.6929.3228.4129.071,124,284
7/15/201630.5930.5928.3928.661,914,166
7/14/201631.0131.4030.3630.671,057,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center