$28.59 -0.86 (%) Fossil Group Inc - NASDAQ

Aug. 30, 2016 | 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
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
7/13/201631.5631.6630.3230.83803,795
7/12/201630.6831.8730.5831.601,412,090
7/11/201629.9630.6829.8930.45850,925
7/8/201628.6529.9228.3329.57922,320
7/7/201627.9928.8227.8728.27921,769
7/6/201627.2328.1326.7928.022,167,417
7/5/201629.0829.1627.0827.461,597,111
7/1/201628.3929.8128.3929.431,332,176
6/30/201628.0728.5427.3528.53809,032
6/29/201626.9428.4926.7728.001,349,446
6/28/201626.4327.0026.0726.521,513,503
6/27/201627.6327.7626.0326.242,016,574
6/24/201629.3529.6127.7127.815,338,799
6/23/201630.7531.0030.1230.57815,575
6/22/201631.2331.7430.5330.58858,882
6/21/201630.8131.6130.5231.291,399,043
6/20/201630.0531.7630.0530.691,419,510
6/17/201628.6930.3028.4829.63970,107
6/16/201628.5428.8727.7628.831,045,769
6/15/201627.0329.4026.7528.731,763,377
6/14/201626.9827.1726.4927.011,248,493
6/13/201627.5227.7126.8326.87806,598
6/10/201628.2828.5227.8828.05631,937
6/9/201629.0629.2728.2428.67683,960
6/8/201629.4929.8429.1029.38797,631
6/7/201628.2329.4228.0829.34887,200
6/6/201627.9128.5327.5728.39749,497
6/3/201628.3428.3427.4927.92589,285
6/2/201627.8828.5627.8828.45636,976
6/1/201628.0928.0927.1927.96654,240
5/31/201627.8027.9627.5227.87617,471
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center