$27.77 +0.19 (%) Fossil Group Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/201627.9327.9427.4227.77754,814
9/29/201628.3628.6927.5627.58621,698
9/28/201628.9329.0128.0428.30796,938
9/27/201628.7229.0028.3328.75507,115
9/26/201630.1030.3028.7428.77917,289
9/23/201629.9830.6329.7230.35870,672
9/22/201629.3730.8129.2330.141,824,978
9/21/201627.9329.2327.8829.181,484,075
9/20/201627.6428.1527.4827.931,699,310
9/19/201626.9927.7726.9927.34776,190
9/16/201626.8127.0426.4626.811,069,818
9/15/201626.5127.0426.3227.00963,644
9/14/201627.1327.3226.3026.67604,136
9/13/201627.3227.5826.5627.16518,722
9/12/201627.0627.7426.6427.71575,622
9/9/201628.0028.1327.1627.16857,713
9/8/201628.4128.6128.0028.15591,868
9/7/201628.0428.6627.7428.63782,836
9/6/201628.2028.2027.5627.96788,155
9/2/201628.4228.5928.0128.13641,758
9/1/201628.5328.9427.5728.151,009,969
8/31/201628.6429.0828.1428.56787,601
8/30/201629.2829.5428.3828.59626,752
8/29/201629.7229.8029.2729.45477,130
8/26/201630.1230.5629.1229.50884,365
8/25/201629.7830.2329.4430.061,271,037
8/24/201631.6931.6929.9730.091,327,985
8/23/201631.4732.1131.4731.73722,228
8/22/201631.7831.8431.0631.41791,946
8/19/201631.5532.0031.4631.80628,391
8/18/201631.5532.0031.3131.53889,443
8/17/201631.7731.8530.9331.471,185,851
8/16/201631.8432.2931.6731.77812,787
8/15/201631.5532.2331.4231.99702,521
8/12/201631.8432.2431.3531.62781,444
8/11/201630.9532.5230.9531.951,443,249
8/10/201632.8033.0530.0330.574,239,562
8/9/201630.6731.4830.1530.362,435,012
8/8/201630.6031.5930.5330.741,282,465
8/5/201629.9430.8229.8330.552,727,367
8/4/201629.8130.5029.4429.541,286,133
8/3/201629.2030.0628.9029.971,734,222
8/2/201631.4731.5629.9830.041,311,148
8/1/201631.7331.9931.1431.57692,113
7/29/201631.2331.7630.6131.60833,959
7/28/201630.9231.3530.4431.28693,711
7/27/201630.9231.6330.7831.23886,804
7/26/201629.7830.9729.7830.80701,288
7/25/201629.4130.2729.3030.17934,691
7/22/201629.4529.9328.6329.42587,905
7/21/201629.6130.4329.5129.62799,630
7/20/201629.3129.7029.0929.51864,283
7/19/201629.0630.1629.0229.16900,988
7/18/201628.6929.3228.4129.071,124,284
7/15/201630.5930.5928.3928.661,914,166
7/14/201631.0131.4030.3630.671,057,910
7/13/201631.5631.6630.3230.83803,795
7/12/201630.6831.8730.5831.601,412,090
7/11/201629.9630.6829.8930.45850,925
7/8/201628.6529.9228.3329.57922,320
7/7/201627.9928.8227.8728.27921,769
7/6/201627.2328.1326.7928.022,167,417
7/5/201629.0829.1627.0827.461,597,111
7/1/201628.3929.8128.3929.431,332,176
6/30/201628.0728.5427.3528.53809,032
6/29/201626.9428.4926.7728.001,349,446
6/28/201626.4327.0026.0726.521,513,503
6/27/201627.6327.7626.0326.242,016,574
6/24/201629.3529.6127.7127.815,338,799
6/23/201630.7531.0030.1230.57815,575
6/22/201631.2331.7430.5330.58858,882
6/21/201630.8131.6130.5231.291,399,043
6/20/201630.0531.7630.0530.691,419,510
6/17/201628.6930.3028.4829.63970,107
6/16/201628.5428.8727.7628.831,045,769
6/15/201627.0329.4026.7528.731,763,377
6/14/201626.9827.1726.4927.011,248,493
6/13/201627.5227.7126.8326.87806,598
6/10/201628.2828.5227.8828.05631,937
6/9/201629.0629.2728.2428.67683,960
6/8/201629.4929.8429.1029.38797,631
6/7/201628.2329.4228.0829.34887,200
6/6/201627.9128.5327.5728.39749,497
6/3/201628.3428.3427.4927.92589,285
6/2/201627.8828.5627.8828.45636,976
6/1/201628.0928.0927.1927.96654,240
5/31/201627.8027.9627.5227.87617,471
5/27/201627.4527.7327.1727.71677,347
5/26/201628.1428.3027.3027.56863,934
5/25/201627.0728.2826.9228.121,395,152
5/24/201627.0027.4026.7526.891,057,411
5/23/201627.1827.7827.1727.19653,955
5/20/201626.8527.5126.7627.22992,483
5/19/201626.4627.3526.4426.901,352,059
5/18/201627.1627.3126.4226.621,173,891
5/17/201626.9928.4826.6227.271,680,981
5/16/201627.2427.3026.6126.921,444,620
5/13/201627.8028.4727.0927.262,505,219
5/12/201628.4528.8027.7628.253,323,119
5/11/201627.1329.6926.5128.4418,066,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center