$59.69 -1.89 (%) Fossil Group Inc - NASDAQ

Sep. 1, 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
9/1/201560.0061.3859.0659.69977,288
8/31/201561.3062.0861.0061.58663,132
8/28/201560.7562.3860.5561.601,141,297
8/27/201559.3961.1858.8261.141,099,053
8/26/201558.8959.7057.4058.561,260,942
8/25/201560.5960.9857.6657.821,630,289
8/24/201558.6560.3356.0159.172,153,091
8/21/201560.2760.9659.5060.441,577,034
8/20/201562.3062.4060.5960.601,100,520
8/19/201562.2562.5761.5762.01813,501
8/18/201562.6062.7261.6562.24944,422
8/17/201561.4062.6360.8262.42997,806
8/14/201561.6661.9260.9061.411,336,336
8/13/201560.9761.9159.9261.381,988,294
8/12/201557.0062.8056.9660.676,341,593
8/11/201564.1464.1861.3362.113,832,926
8/10/201564.1765.1664.1564.521,993,749
8/7/201564.2065.0363.9764.271,366,507
8/6/201564.5264.8163.4064.301,686,747
8/5/201564.0564.8263.3864.011,514,309
8/4/201564.4465.2063.6464.001,464,214
8/3/201569.2169.2764.1964.492,281,712
7/31/201569.2069.4268.1968.75600,708
7/30/201568.5669.2767.6768.98511,220
7/29/201567.4468.6867.0868.55647,489
7/28/201567.6668.0366.8767.67647,851
7/27/201567.6567.8667.0867.39721,489
7/24/201568.1368.4567.4067.96797,227
7/23/201569.9470.0367.3867.991,301,223
7/22/201569.2570.8769.2570.06708,651
7/21/201569.0770.4269.0769.98974,003
7/20/201569.5269.8868.9369.07505,280
7/17/201570.1670.1769.1669.39433,947
7/16/201570.6470.6469.3070.38759,538
7/15/201570.1270.4669.7870.15473,485
7/13/201569.4971.7269.4971.41688,663
7/10/201569.3169.5968.7269.08850,719
7/9/201570.0870.4968.5668.56804,739
7/8/201569.4970.4669.0269.39903,014
7/7/201570.3870.8668.8469.791,041,187
7/6/201571.0071.6069.9470.141,677,386
7/2/201570.7372.3270.0671.782,428,118
7/1/201569.7070.1568.8170.03957,902
6/30/201569.9770.0969.0969.36564,510
6/29/201571.5271.5269.4269.43803,938
6/26/201572.5072.8671.7171.79882,075
6/25/201573.0573.2272.4172.41890,697
6/24/201572.7973.3272.6472.811,080,845
6/23/201572.1473.5172.1473.20571,159
6/22/201572.3572.5671.6872.37449,988
6/19/201571.0872.2870.9171.781,057,070
6/18/201571.6771.7571.2671.39499,957
6/17/201571.4771.7370.8771.46552,535
6/16/201570.7072.1170.7071.50630,990
6/15/201570.7871.4070.2670.68634,437
6/12/201570.9671.4070.5671.17670,375
6/11/201571.7072.2470.7871.00646,811
6/10/201571.3972.1271.0071.45630,364
6/9/201571.9972.3370.9770.99670,628
6/8/201571.7072.3171.4071.76687,993
6/5/201572.2272.4871.6472.06825,236
6/4/201571.7072.5271.3572.42743,025
6/3/201572.6272.8571.7271.97959,326
6/2/201571.6372.4171.4372.07786,026
6/1/201571.1972.0770.8771.851,068,490
5/29/201571.9672.0070.8171.013,290,324
5/28/201570.4272.1070.2571.901,316,940
5/27/201570.9771.9968.5570.775,183,047
5/26/201578.1678.2075.6375.671,247,117
5/22/201578.6179.2578.3478.42781,520
5/21/201578.4879.1577.9578.52794,631
5/20/201577.8378.7677.4178.471,164,239
5/19/201577.5078.1677.1577.65841,649
5/18/201577.5678.1877.2877.85441,171
5/15/201577.9878.2676.9677.44701,555
5/14/201578.0078.0976.7177.87559,518
5/13/201579.0279.3776.6977.691,447,323
5/12/201580.2180.2279.0379.37861,839
5/11/201579.7480.2879.5580.11930,694
5/8/201580.2280.9979.4479.621,390,420
5/7/201579.6580.2878.8779.651,738,891
5/6/201584.0384.0876.4080.638,602,990
5/5/201585.5286.5085.1286.462,109,201
5/4/201585.0386.2584.9285.45715,444
5/1/201584.5585.4583.6685.03780,756
4/30/201583.9084.6883.3083.98791,510
4/29/201583.5084.8783.1084.20958,087
4/28/201581.6783.9981.3683.80952,266
4/27/201584.2284.6081.8282.01743,956
4/24/201583.1484.6583.0283.75778,272
4/23/201582.0383.9381.7383.32878,637
4/22/201581.8882.5781.1982.49674,778
4/21/201581.7782.5781.0081.81765,282
4/20/201582.6483.3581.4081.53731,243
4/17/201583.0083.6682.2282.45745,453
4/16/201583.2384.3882.0183.80693,342
4/15/201581.1483.6580.9383.081,143,035
4/14/201582.0082.0580.7781.081,144,605
4/13/201584.6384.6381.7081.891,433,218
4/10/201585.0585.7184.4185.36753,701
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!