$78.42 0.00 (%) Fossil Group Inc - NASDAQ

May. 22, 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
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
3/3/201586.3086.6485.3085.50766,116
3/2/201585.6787.6085.6786.621,035,366
2/27/201585.1686.2485.0386.011,244,036
2/26/201585.4185.7884.9685.331,662,127
2/25/201585.2286.1684.6185.37647,243
2/24/201586.3886.3884.9985.361,161,123
2/23/201584.8186.0984.6586.081,470,587
2/20/201584.8985.3684.2085.141,755,290
2/19/201583.7785.3683.6084.913,770,228
2/18/201584.2584.9879.8583.6913,718,189
2/17/201597.5999.7797.5999.322,452,618
2/13/201599.2499.4797.3398.44974,830
2/12/201598.2798.9597.1998.74656,950
2/11/201596.8798.1396.2997.73684,529
2/10/201596.6197.3395.9197.23864,530
2/9/201594.7496.9594.3196.281,052,067
2/6/201597.1298.0496.0196.321,162,488
2/5/201596.9597.9895.4397.121,347,573
2/4/2015101.99101.9997.4398.981,359,110
2/3/201598.93103.1398.47102.991,211,777
2/2/201597.7198.7496.7898.40754,895
1/30/201599.05100.5297.6097.80926,741
1/29/2015100.53101.7899.1899.991,082,195
1/28/2015101.21101.2199.7099.83769,567
1/27/201598.58100.6697.43100.27924,681
1/26/201599.1199.3598.3499.19944,010
1/23/2015100.57100.9199.1499.37659,158
1/22/201599.12101.3499.00100.951,000,808
1/21/201598.0099.9897.7099.09880,430
1/20/201596.7598.8096.3097.981,208,843
1/16/201598.2199.0097.3697.741,186,565
1/15/2015100.79101.4097.9798.591,133,436
1/14/2015101.87102.47100.94101.30606,745
1/13/2015103.33104.61101.94102.49608,878
1/12/2015103.29104.61102.23102.82808,351
1/9/2015104.15104.78102.65103.361,283,158
1/8/2015105.28106.18103.76104.011,648,074
1/7/2015103.62106.52103.42104.931,252,853
1/6/2015109.17109.26106.41107.26896,644
1/5/2015110.05110.05107.98108.67631,128
1/2/2015111.04112.06109.23110.33478,860
12/31/2014112.18112.74110.66110.74579,387
12/30/2014111.22112.02110.83111.44321,056
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center