$27.71 +0.15 (%) Fossil Group Inc - NASDAQ

May. 27, 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
5/27/201627.4527.7327.1727.71677,347
5/26/201628.1428.3027.3027.56863,934
5/25/201627.0728.2826.9228.121,395,152
5/24/201627.0027.4026.7526.891,057,411
5/23/201627.1827.7827.1727.19653,955
5/20/201626.8527.5126.7627.22992,483
5/19/201626.4627.3526.4426.901,352,059
5/18/201627.1627.3126.4226.621,173,891
5/17/201626.9928.4826.6227.271,680,981
5/16/201627.2427.3026.6126.921,444,620
5/13/201627.8028.4727.0927.262,505,219
5/12/201628.4528.8027.7628.253,323,119
5/11/201627.1329.6926.5128.4418,066,273
5/10/201639.2740.3439.2740.102,689,677
5/9/201639.5740.0038.9039.42729,792
5/6/201639.4840.1138.9739.72584,404
5/5/201640.2640.6039.2739.581,407,112
5/4/201640.8941.4539.5640.191,745,651
5/3/201639.3641.3938.6541.181,938,535
5/2/201640.7640.9138.7039.382,183,587
4/29/201640.6341.0739.2140.501,607,049
4/28/201641.9342.1440.3940.57768,478
4/27/201642.3742.7841.5842.03722,179
4/26/201641.7142.7041.5642.65505,602
4/25/201642.6142.7841.5441.69617,554
4/22/201642.4443.7942.3942.84566,688
4/21/201642.7743.1742.1442.17575,590
4/20/201641.5443.1941.2742.74912,811
4/19/201641.1641.6540.7841.24519,439
4/18/201640.5941.1840.2040.88496,785
4/15/201641.2541.5740.5040.59805,057
4/14/201642.0042.1940.7941.51937,297
4/13/201639.4842.4739.2842.121,169,500
4/12/201638.9639.6038.5039.18668,812
4/11/201638.7739.4538.6138.751,004,537
4/8/201639.4839.8038.3438.50767,375
4/7/201640.1940.4138.6539.241,472,865
4/6/201640.7941.0639.7540.55902,293
4/5/201641.4341.4440.5940.64877,290
4/4/201642.6143.0441.5641.67616,222
4/1/201643.8844.1141.9742.471,725,911
3/31/201644.0544.6443.8644.42945,254
3/30/201643.6844.2443.0044.05530,966
3/29/201643.9143.9642.4043.66942,776
3/28/201643.8744.5643.2944.15438,459
3/24/201643.3144.0442.8843.95601,357
3/23/201644.7144.9543.5643.59744,305
3/22/201645.7445.7944.3145.16786,673
3/21/201645.7846.2745.4345.87840,972
3/18/201645.7346.0944.8245.371,542,190
3/17/201645.0946.0644.4745.351,268,691
3/16/201644.8644.9143.5344.622,350,664
3/15/201649.2349.3846.5946.851,277,628
3/14/201649.0949.8648.9849.57795,185
3/11/201649.4350.5749.2149.73614,465
3/10/201649.0549.5948.2148.94860,201
3/9/201649.7349.7348.0549.091,132,706
3/8/201650.5950.8248.9349.191,156,613
3/7/201650.5851.7650.4750.911,395,734
3/4/201650.2351.9350.0751.181,058,416
3/3/201649.1351.2549.0050.371,779,632
3/2/201647.5049.2747.3049.231,272,807
3/1/201647.3648.0046.4347.491,083,243
2/29/201646.9047.5446.6146.91899,886
2/26/201646.5247.2545.7747.04752,405
2/25/201646.2146.5345.2146.41828,021
2/24/201645.4446.3244.9745.961,075,492
2/23/201646.1746.9845.7646.031,095,334
2/22/201644.3446.3144.3245.931,583,959
2/19/201643.9944.5442.5044.331,994,677
2/18/201644.0445.4442.6644.753,287,627
2/17/201639.2545.6939.0044.3011,838,472
2/16/201633.8635.1433.5034.462,464,571
2/12/201632.8133.5231.8433.341,403,860
2/11/201632.7533.1731.8732.541,528,810
2/10/201633.1533.5432.3033.301,150,554
2/9/201633.6634.1033.0933.671,205,276
2/8/201634.1435.2333.0234.052,084,155
2/5/201634.1034.8333.8434.621,574,380
2/4/201633.3034.5733.1834.411,324,426
2/3/201632.8134.0632.0733.821,134,264
2/2/201633.7534.8432.2032.792,028,609
2/1/201632.1933.2531.3932.751,350,742
1/29/201631.6832.6231.6832.601,020,954
1/28/201631.7132.2331.1231.45689,262
1/27/201631.2132.0031.0331.27659,146
1/26/201630.5731.4430.4131.36728,146
1/25/201630.5531.1930.0330.26938,817
1/22/201631.8032.3130.2730.691,215,084
1/21/201630.6332.1630.1331.371,757,507
1/20/201628.4430.7728.2930.451,546,576
1/19/201631.0631.0628.2628.911,323,618
1/15/201629.0830.7528.8130.551,893,324
1/14/201629.8730.4728.8330.102,195,774
1/13/201630.6931.0129.5329.721,061,883
1/12/201631.5331.9630.3830.621,756,955
1/11/201630.3330.8229.9830.652,853,374
1/8/201632.3332.4929.9029.912,229,643
1/7/201632.1033.0731.4632.071,655,902
1/6/201632.8433.7332.5232.602,156,012
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center