Fossil Group Inc $100.98

down -1.59


25/7/2014 04:00 PM  |  NASDAQ : FOSL  
Industries : Consumer Durables / Recreational Goods, Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOSL historical data

Date Open High Low Close Volume
7/24/2014101.50103.25101.12102.57823,906
7/23/201499.82101.1999.72100.96470,207
7/22/2014100.18101.7299.87100.03410,134
7/21/201499.81100.3899.4599.76352,849
7/18/201499.76100.4799.18100.20444,255
7/17/2014100.58101.6599.2899.52732,241
7/16/2014100.94102.9299.54101.02823,780
7/15/2014102.23102.48100.25100.64709,674
7/14/2014103.51103.63101.93102.16361,909
7/11/2014102.94103.23102.15102.67452,427
7/10/2014104.12104.41102.68103.03510,469
7/9/2014105.46106.02104.90105.54367,644
7/8/2014106.17106.77104.51104.89419,576
7/7/2014107.65107.86105.90106.06325,208
7/3/2014105.55108.08105.55107.90405,533
7/2/2014105.26106.14105.05105.49478,899
7/1/2014104.42106.03104.42105.00703,235
6/30/2014105.19105.81103.61104.52562,028
6/27/2014103.53105.26102.91105.21669,982
6/26/2014104.07104.76102.95103.69303,101
6/25/2014102.48105.13102.48103.98494,994
6/24/2014104.88106.62104.21104.28548,082
6/23/2014105.70105.84104.97105.19830,087
6/20/2014106.40106.54105.58105.60708,347
6/19/2014107.02107.43104.86106.03662,964
6/18/2014106.83107.23106.08106.81493,067
6/17/2014104.28107.74104.05107.14478,489
6/16/2014105.97106.21104.67104.97538,917
6/13/2014105.72106.48105.19106.44691,980
6/12/2014105.73106.59104.50105.12435,963
6/11/2014106.21107.03104.85105.66389,332
6/10/2014106.93107.00106.05106.36505,498
6/9/2014107.12107.54106.45107.10329,670
6/6/2014106.47107.17106.27106.92271,625
6/5/2014104.49106.33103.57106.31456,415
6/4/2014104.81106.22103.94105.82456,676
6/3/2014105.29105.63104.75105.39470,951
6/2/2014104.88105.75103.84105.63885,745
5/30/2014103.74105.22102.63104.76826,940
5/29/2014103.23104.55102.97104.04683,501
5/28/2014101.89103.73101.20103.191,114,724
5/27/2014101.94102.91101.39102.01421,836
5/23/2014101.00102.20101.00101.72484,835
5/22/2014100.76101.37100.46101.10421,126
5/21/2014101.24101.52100.30100.84518,788
5/20/2014101.70102.02100.86100.961,001,860
5/19/2014101.44102.67101.44102.32743,854
5/16/2014100.70102.21100.01101.901,495,983
5/15/201499.32101.0098.53100.871,708,362
5/14/2014104.00104.5099.98100.004,839,115
5/13/2014111.91112.98111.20111.451,266,582
5/12/2014114.11114.12111.31112.08832,736
5/9/2014109.81110.67108.74110.57442,201
5/8/2014109.71112.42108.95110.04742,953
5/7/2014108.53108.93105.87107.74542,714
5/6/2014108.46109.19108.17108.43606,768
5/5/2014107.67109.10106.89108.56421,279
5/2/2014108.03109.47107.04108.00263,722
5/1/2014106.72108.27106.59107.54233,531
4/30/2014106.83107.22105.69106.65556,167
4/29/2014106.37107.96106.20106.80482,464
4/28/2014106.85107.90104.25106.37572,763
4/25/2014108.64108.83106.68106.99382,209
4/24/2014108.66109.49107.05108.74363,209
4/23/2014109.51109.51108.13108.28229,630
4/22/2014107.98109.71107.35109.34580,693
4/21/2014108.90109.42107.15107.34406,532
4/17/2014106.69109.91106.67109.42742,253
4/16/2014107.59108.36106.27106.50921,908
4/15/2014107.52108.40105.38106.97560,731
4/14/2014107.91108.68106.19107.14428,659
4/11/2014106.45107.73105.90106.86823,814
4/10/2014108.88110.06106.51107.49545,627
4/9/2014110.00110.31108.31108.73808,625
4/8/2014109.58110.59108.76109.481,145,373
4/7/2014114.29114.80109.25109.28895,833
4/4/2014118.10118.69114.23114.35642,668
4/3/2014118.50119.05116.97117.55446,558
4/2/2014118.61119.35117.29117.94444,660
4/1/2014116.96118.57116.93118.33430,583
3/31/2014117.87117.87115.95116.57506,886
3/28/2014116.00117.95116.00116.94285,806
3/27/2014116.70117.31115.44115.67499,143
3/26/2014118.14118.95116.59116.80634,644
3/25/2014117.67118.21116.22116.80483,989
3/24/2014118.99119.49116.60116.77837,274
3/21/2014120.41120.41118.42119.421,016,151
3/20/2014119.65120.23118.72119.01564,213
3/19/2014118.85120.79117.43120.231,456,979
3/18/2014113.29118.07111.76118.042,317,332
3/17/2014113.00114.08112.36112.84578,498
3/14/2014112.73113.83112.25112.431,106,752
3/13/2014115.55116.31112.31113.14750,113
3/12/2014114.66115.62113.62115.37537,112
3/11/2014116.27116.74114.65115.00821,368
3/10/2014116.37117.24115.36116.54434,124
3/7/2014117.52118.80116.50116.78704,268
3/6/2014115.06117.04114.31116.60902,520
3/5/2014113.67114.69112.60114.53869,531
3/4/2014114.06114.44112.80113.501,005,887
Trading Center