$67.39 -0.57 (%) Fossil Group Inc - NASDAQ

Jul. 27, 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
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
4/9/201584.4485.0984.2584.96502,050
4/8/201585.7385.8184.1984.681,025,997
4/7/201584.3786.0284.0885.11757,431
4/6/201582.7884.7282.7884.23654,324
4/2/201582.1883.7782.1683.37578,779
4/1/201582.3282.4581.1982.39584,507
3/31/201582.5283.4182.1782.451,034,081
3/30/201581.9082.3981.8482.17415,920
3/27/201581.0082.0080.9081.76574,442
3/26/201581.6082.0981.0081.10602,361
3/25/201583.1283.4281.7481.89614,185
3/24/201583.9584.3682.7982.80655,614
3/23/201583.1984.7583.0684.09627,058
3/20/201582.7583.4782.5483.201,134,040
3/19/201582.7983.0181.5882.53592,382
3/18/201581.1582.6080.8982.42869,253
3/17/201579.9381.5179.9381.42626,168
3/16/201580.3580.7879.9180.43672,975
3/13/201580.5380.9379.5080.18779,139
3/12/201580.4080.9880.1080.43707,949
3/11/201581.0681.3780.0480.24606,704
3/10/201580.0181.7479.7180.901,001,445
3/9/201581.1081.2080.2080.681,501,135
3/6/201584.0184.0180.5781.132,683,568
3/5/201585.1686.2784.2885.671,275,593
3/4/201585.7985.9484.6585.101,249,720
  • Showing 1-100 of 1,264 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!