$110.59 -0.48 (%) Fossil Group Inc - NASDAQ

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center