$85.67 +0.57 (%) Fossil Group Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOSL historical data

Date Open High Low Close Volume
3/5/201585.1686.2784.2885.671,275,593
3/4/201585.7985.9484.6585.101,249,720
3/3/201586.3086.6485.3085.50766,116
3/2/201585.6787.6085.6786.621,035,366
2/27/201585.1686.2485.0386.011,244,036
2/26/201585.4185.7884.9685.331,662,127
2/25/201585.2286.1684.6185.37647,243
2/24/201586.3886.3884.9985.361,161,123
2/23/201584.8186.0984.6586.081,470,587
2/20/201584.8985.3684.2085.141,755,290
2/19/201583.7785.3683.6084.913,770,228
2/18/201584.2584.9879.8583.6913,718,189
2/17/201597.5999.7797.5999.322,452,618
2/13/201599.2499.4797.3398.44974,830
2/12/201598.2798.9597.1998.74656,950
2/11/201596.8798.1396.2997.73684,529
2/10/201596.6197.3395.9197.23864,530
2/9/201594.7496.9594.3196.281,052,067
2/6/201597.1298.0496.0196.321,162,488
2/5/201596.9597.9895.4397.121,347,573
2/4/2015101.99101.9997.4398.981,359,110
2/3/201598.93103.1398.47102.991,211,777
2/2/201597.7198.7496.7898.40754,895
1/30/201599.05100.5297.6097.80926,741
1/29/2015100.53101.7899.1899.991,082,195
1/28/2015101.21101.2199.7099.83769,567
1/27/201598.58100.6697.43100.27924,681
1/26/201599.1199.3598.3499.19944,010
1/23/2015100.57100.9199.1499.37659,158
1/22/201599.12101.3499.00100.951,000,808
1/21/201598.0099.9897.7099.09880,430
1/20/201596.7598.8096.3097.981,208,843
1/16/201598.2199.0097.3697.741,186,565
1/15/2015100.79101.4097.9798.591,133,436
1/14/2015101.87102.47100.94101.30606,745
1/13/2015103.33104.61101.94102.49608,878
1/12/2015103.29104.61102.23102.82808,351
1/9/2015104.15104.78102.65103.361,283,158
1/8/2015105.28106.18103.76104.011,648,074
1/7/2015103.62106.52103.42104.931,252,853
1/6/2015109.17109.26106.41107.26896,644
1/5/2015110.05110.05107.98108.67631,128
1/2/2015111.04112.06109.23110.33478,860
12/31/2014112.18112.74110.66110.74579,387
12/30/2014111.22112.02110.83111.44321,056
12/29/2014110.21112.00110.06111.71374,066
12/26/2014110.27111.10110.27110.41185,578
12/24/2014110.39110.74109.29109.78151,024
12/23/2014108.90111.50108.83109.98690,820
12/22/2014107.69108.74106.65108.70654,144
12/19/2014107.99108.12106.30107.131,246,296
12/18/2014108.20108.20106.45107.99691,199
12/17/2014106.16107.29105.31106.55644,405
12/16/2014106.03107.25105.40105.42692,349
12/15/2014107.51107.98105.70106.44484,833
12/12/2014107.29108.25106.83106.92419,886
12/11/2014108.19109.24107.51107.77433,023
12/10/2014106.97108.13106.89107.45562,955
12/9/2014106.65107.83105.81107.53821,820
12/8/2014109.02109.35107.41107.93465,138
12/5/2014109.63110.19108.89109.48451,378
12/4/2014109.63110.42109.03109.51577,767
12/3/2014108.91110.00108.22109.81576,337
12/2/2014109.57111.11108.74108.87504,326
12/1/2014111.72111.72109.19109.97699,868
11/28/2014110.68112.39110.28111.72292,011
11/26/2014110.51110.82109.72110.16410,382
11/25/2014111.44112.23110.47110.59557,432
11/24/2014109.81111.11109.62111.07614,543
11/21/2014110.58110.77109.24109.37623,045
11/20/2014107.19109.85106.73109.37808,810
11/19/2014108.16108.43107.00107.43673,484
11/18/2014107.25108.81107.19108.02572,387
11/17/2014108.14108.28106.88107.42913,880
11/14/2014108.20108.72105.91108.322,168,554
11/13/2014112.40112.40109.45109.811,362,097
11/12/2014111.05115.20109.83112.484,931,368
11/11/2014104.16104.80102.75103.752,900,320
11/10/2014102.67104.23102.08103.22697,373
11/7/2014102.51103.70102.14103.02607,221
11/6/2014101.05102.74100.65102.72406,214
11/5/2014100.25101.5699.80100.75386,400
11/4/2014102.10102.1098.6899.88871,125
11/3/2014101.54103.43101.54102.88756,411
10/31/2014101.29102.00100.53101.66827,215
10/30/2014100.52100.8099.83100.14717,204
10/29/2014100.86101.2899.78100.51426,943
10/28/2014100.04101.6699.75101.11595,544
10/27/2014100.61100.9499.44100.46598,493
10/24/201499.30101.0398.41100.76774,607
10/23/2014100.82101.9099.1199.45985,893
10/22/2014101.01101.5699.6299.66495,573
10/21/201499.23101.0198.40101.01810,421
10/20/201496.3798.1495.6798.11568,758
10/17/201498.7299.4896.9896.99870,880
10/16/201496.4198.9696.3998.101,027,811
10/15/201497.8499.0995.6898.411,094,517
10/14/201497.31101.3997.2799.121,599,031
10/13/201496.3797.4994.9195.981,149,664
10/10/201496.7597.9696.4196.70932,215
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center