Fossil Group Inc $109.42

up +2.92


17/4/2014 05:20 PM  |  NASDAQ : FOSL  
Industries : Consumer Durables / Recreational Goods, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOSL historical data

Date Open High Low Close Volume
4/16/2014107.59108.36106.27106.50921,908
4/15/2014107.52108.40105.38106.97560,731
4/14/2014107.91108.68106.19107.14428,659
4/11/2014106.45107.73105.90106.86823,814
4/10/2014108.88110.06106.51107.49545,627
4/9/2014110.00110.31108.31108.73808,625
4/8/2014109.58110.59108.76109.481,145,370
4/7/2014114.29114.80109.25109.28895,833
4/4/2014118.10118.69114.23114.35642,668
4/3/2014118.50119.05116.97117.55446,558
4/2/2014118.61119.35117.29117.94444,660
4/1/2014116.96118.57116.93118.33430,583
3/31/2014117.87117.87115.95116.57506,886
3/28/2014116.00117.95116.00116.94285,806
3/27/2014116.70117.31115.44115.67499,143
3/26/2014118.14118.95116.59116.80634,644
3/25/2014117.67118.21116.22116.80483,989
3/24/2014118.99119.49116.60116.77837,274
3/21/2014120.41120.41118.42119.421,016,150
3/20/2014119.65120.23118.72119.01564,213
3/19/2014118.85120.79117.43120.231,456,980
3/18/2014113.29118.07111.76118.042,317,330
3/17/2014113.00114.08112.36112.84578,498
3/14/2014112.73113.83112.25112.431,106,750
3/13/2014115.55116.31112.31113.14750,113
3/12/2014114.66115.62113.62115.37537,112
3/11/2014116.27116.74114.65115.00821,368
3/10/2014116.37117.24115.36116.54434,124
3/7/2014117.52118.80116.50116.78704,268
3/6/2014115.06117.04114.31116.60902,520
3/5/2014113.67114.69112.60114.53869,531
3/4/2014114.06114.44112.80113.501,005,890
3/3/2014113.50114.15112.38113.09901,773
2/28/2014117.00118.19114.73114.911,331,130
2/27/2014119.13120.02116.80117.341,043,990
2/26/2014118.52120.23117.79119.43663,342
2/25/2014119.52120.38117.76118.31659,885
2/24/2014119.50120.94118.99119.44866,348
2/21/2014120.75120.97118.81119.66628,745
2/20/2014119.77120.40118.85119.35714,222
2/19/2014121.20121.45118.96119.151,075,760
2/18/2014120.88121.89120.21121.00685,467
2/14/2014121.18122.00120.31120.82678,062
2/13/2014120.34122.15118.63121.47959,524
2/12/2014122.88125.00120.46121.063,574,810
2/11/2014115.50117.93113.91116.963,012,870
2/10/2014115.71116.17114.51115.001,236,990
2/7/2014115.89116.91114.83115.91917,354
2/6/2014112.62115.71111.72115.11991,144
2/5/2014112.97114.48111.99112.251,112,430
2/4/2014115.71118.36113.63114.572,300,260
2/3/2014111.73111.82106.91108.021,327,240
1/31/2014110.85113.81110.76111.831,230,510
1/30/2014112.81116.57112.81115.251,035,290
1/29/2014113.36114.79111.95112.75889,704
1/28/2014114.81115.25112.88114.461,362,910
1/27/2014113.41115.19112.75114.711,239,860
1/24/2014113.07114.20112.20113.281,179,900
1/23/2014113.79115.70112.73113.62751,517
1/22/2014115.48115.86114.17115.42663,561
1/21/2014116.36116.97114.02115.43602,259
1/17/2014116.29117.30114.90115.09571,975
1/16/2014116.80117.31113.89116.06963,055
1/15/2014117.63118.58116.17117.50757,213
1/14/2014116.00118.88115.86117.421,276,930
1/13/2014118.83120.49114.49114.582,004,050
1/10/2014116.96119.21116.67118.012,688,660
1/9/2014118.10120.00117.04119.321,228,250
1/8/2014119.29119.94117.84118.111,016,490
1/7/2014120.38121.03119.03119.91871,605
1/6/2014121.42121.99119.89120.02933,022
1/3/2014118.84121.52118.53121.221,060,540
1/2/2014116.63119.94116.63118.37713,060
12/31/2013120.74120.74119.51119.94388,282
12/30/2013120.46122.38119.38120.30784,925
12/27/2013120.72121.95119.36120.12882,980
12/26/2013120.36122.27120.32121.591,203,570
12/24/2013119.64120.68119.60120.02425,441
12/23/2013120.47121.37119.34119.93872,973
12/20/2013119.17119.22117.50118.854,447,220
12/19/2013120.19120.65118.61118.81774,432
12/18/2013120.90121.43117.87120.491,129,070
12/17/2013120.91121.35119.35120.72698,830
12/16/2013122.16123.90120.61121.18564,253
12/13/2013121.46122.37121.04121.61627,912
12/12/2013121.77122.74118.19120.55748,353
12/11/2013122.99123.82120.98121.19553,480
12/10/2013121.67124.16120.45123.19608,463
12/9/2013124.09124.38121.97122.30755,708
12/6/2013125.79126.21123.08123.38836,827
12/5/2013122.40124.43121.66124.06834,632
12/4/2013123.33125.35120.88122.84788,094
12/3/2013124.43125.43123.34124.47643,024
12/2/2013126.50127.25124.86125.14536,391
11/29/2013126.87127.89125.86127.27256,698
11/27/2013127.54127.61125.64126.25345,337
11/26/2013126.10127.80126.10126.99654,238
11/25/2013126.77127.76124.66125.47446,637
11/22/2013128.31128.31125.30126.26441,461
11/21/2013126.93127.54126.16127.29377,660
Trading Center