$106.86 +0.31 (%) Fossil Group Inc - NASDAQ

Dec. 18, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOSL historical data

Date Open High Low Close Volume
12/17/2014106.16107.29105.31106.55644,405
12/16/2014106.03107.25105.40105.42692,349
12/15/2014107.51107.98105.70106.44484,833
12/12/2014107.29108.25106.83106.92419,886
12/11/2014108.19109.24107.51107.77433,023
12/10/2014106.97108.13106.89107.45562,955
12/9/2014106.65107.83105.81107.53821,820
12/8/2014109.02109.35107.41107.93465,138
12/5/2014109.63110.19108.89109.48451,378
12/4/2014109.63110.42109.03109.51577,767
12/3/2014108.91110.00108.22109.81576,337
12/2/2014109.57111.11108.74108.87504,326
12/1/2014111.72111.72109.19109.97699,868
11/28/2014110.68112.39110.28111.72292,011
11/26/2014110.51110.82109.72110.16410,382
11/25/2014111.44112.23110.47110.59557,432
11/24/2014109.81111.11109.62111.07614,543
11/21/2014110.58110.77109.24109.37623,045
11/20/2014107.19109.85106.73109.37808,810
11/19/2014108.16108.43107.00107.43673,484
11/18/2014107.25108.81107.19108.02572,387
11/17/2014108.14108.28106.88107.42913,880
11/14/2014108.20108.72105.91108.322,168,554
11/13/2014112.40112.40109.45109.811,362,097
11/12/2014111.05115.20109.83112.484,931,368
11/11/2014104.16104.80102.75103.752,900,320
11/10/2014102.67104.23102.08103.22697,373
11/7/2014102.51103.70102.14103.02607,221
11/6/2014101.05102.74100.65102.72406,214
11/5/2014100.25101.5699.80100.75386,400
11/4/2014102.10102.1098.6899.88871,125
11/3/2014101.54103.43101.54102.88756,411
10/31/2014101.29102.00100.53101.66827,215
10/30/2014100.52100.8099.83100.14717,204
10/29/2014100.86101.2899.78100.51426,943
10/28/2014100.04101.6699.75101.11595,544
10/27/2014100.61100.9499.44100.46598,493
10/24/201499.30101.0398.41100.76774,607
10/23/2014100.82101.9099.1199.45985,893
10/22/2014101.01101.5699.6299.66495,573
10/21/201499.23101.0198.40101.01810,421
10/20/201496.3798.1495.6798.11568,758
10/17/201498.7299.4896.9896.99870,880
10/16/201496.4198.9696.3998.101,027,811
10/15/201497.8499.0995.6898.411,094,517
10/14/201497.31101.3997.2799.121,599,031
10/13/201496.3797.4994.9195.981,149,664
10/10/201496.7597.9696.4196.70932,215
10/9/201497.6597.7496.1396.76996,416
10/8/201495.6697.6695.0597.42880,607
10/7/201496.5097.8295.8195.90570,746
10/6/201497.7198.2196.3097.02687,820
10/3/201495.9498.3695.6997.681,104,448
10/2/201493.6695.8193.5395.181,829,834
10/1/201493.1193.5491.8492.761,133,519
9/30/201495.8096.1793.7493.90763,863
9/29/201495.5696.1495.2195.94549,549
9/26/201496.2497.5995.8096.63551,166
9/25/201496.3697.2695.6496.06740,553
9/24/201496.2796.2895.2596.23506,175
9/23/201495.8297.2295.4495.91694,622
9/22/201497.1397.1394.9795.981,255,258
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center