Fossil Group Inc $97.32

down 0.00


19/9/2014 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
9/19/201499.0299.2897.0897.321,067,765
9/18/201498.8498.9998.1798.56799,080
9/17/201499.82100.0798.0398.431,030,679
9/16/2014100.52100.5299.01100.141,021,588
9/15/2014103.46103.4699.69100.32885,776
9/12/2014103.01103.81102.43103.00661,013
9/11/2014101.93103.89101.93102.791,019,795
9/10/2014102.89103.89101.97102.51764,775
9/9/2014104.84105.24101.36102.922,649,448
9/8/2014103.65105.48103.65105.13947,137
9/5/2014103.01103.56101.96103.46848,659
9/4/2014101.26103.53101.26103.28893,052
9/3/2014102.10102.30101.18101.23416,578
9/2/2014101.29102.17100.82101.91665,634
8/29/2014100.99101.4599.95101.29658,497
8/28/2014101.88102.07100.20100.69877,319
8/27/2014102.71102.71102.13102.28596,974
8/26/2014102.98103.58102.29102.50634,744
8/25/2014102.54102.99102.24102.72531,064
8/22/201499.65102.9899.65102.54826,244
8/21/201499.68100.4799.24100.00490,380
8/20/201499.1999.9998.4699.57513,568
8/19/201498.1699.2698.1698.86388,128
8/18/201497.3198.4997.3197.94462,059
8/15/201497.8898.2395.9497.02725,898
8/14/201496.6097.4195.7697.40888,091
8/13/201499.75101.9395.2596.552,660,612
8/12/2014102.80104.29101.47102.251,458,977
8/11/2014104.32104.33102.70103.211,261,534
8/8/2014100.47104.51100.45104.37651,987
8/7/2014102.57103.48100.24100.49607,735
8/6/201499.58102.2599.51102.10584,490
8/5/201497.98101.2497.98100.20726,468
8/4/201497.5099.1097.2998.59480,714
8/1/201498.1398.7597.5797.68643,524
7/31/201499.37100.4497.9298.00660,436
7/30/2014100.57101.2998.9899.77571,054
7/29/2014100.84101.4899.8099.87445,768
7/28/2014100.88101.65100.16100.72479,229
7/25/2014102.25104.50100.85100.98658,003
7/24/2014101.50103.25101.12102.57823,906
7/23/201499.82101.1999.72100.96471,747
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
Trading Center