$34.62 +0.21 (%) Fossil Group Inc - NASDAQ

Feb. 5, 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
2/5/201634.1034.8333.8434.621,574,380
2/4/201633.3034.5733.1834.411,324,426
2/3/201632.8134.0632.0733.821,134,264
2/2/201633.7534.8432.2032.792,028,609
2/1/201632.1933.2531.3932.751,350,742
1/29/201631.6832.6231.6832.601,020,954
1/28/201631.7132.2331.1231.45689,262
1/27/201631.2132.0031.0331.27659,146
1/26/201630.5731.4430.4131.36728,146
1/25/201630.5531.1930.0330.26938,817
1/22/201631.8032.3130.2730.691,215,084
1/21/201630.6332.1630.1331.371,757,507
1/20/201628.4430.7728.2930.451,546,576
1/19/201631.0631.0628.2628.911,323,618
1/15/201629.0830.7528.8130.551,893,324
1/14/201629.8730.4728.8330.102,195,774
1/13/201630.6931.0129.5329.721,061,883
1/12/201631.5331.9630.3830.621,756,955
1/11/201630.3330.8229.9830.652,853,374
1/8/201632.3332.4929.9029.912,229,643
1/7/201632.1033.0731.4632.071,655,902
1/6/201632.8433.7332.5232.602,156,012
1/5/201634.5234.5332.8333.382,715,302
1/4/201635.5035.7833.6634.2910,874,352
12/31/201537.1537.6436.5036.561,073,937
12/30/201537.0737.6336.8737.13745,373
12/29/201537.1637.8436.8237.08932,951
12/28/201537.3337.6136.1236.69629,956
12/24/201538.3338.4337.2637.54373,121
12/23/201537.0338.5236.9238.451,083,998
12/22/201536.6437.1936.2636.95872,631
12/21/201536.7737.5836.2336.611,218,429
12/18/201535.5036.9135.0336.763,220,832
12/17/201538.3238.3237.5037.801,345,809
12/16/201537.8738.8337.7538.14972,626
12/15/201537.2538.3237.2537.811,241,901
12/14/201537.3638.8236.7237.191,483,014
12/11/201537.3837.7636.8436.98698,542
12/10/201537.5039.1437.3937.911,055,378
12/9/201536.7338.4836.7337.191,166,830
12/8/201538.0338.7836.8237.241,355,654
12/7/201538.3739.0036.7838.581,870,613
12/4/201538.6939.0038.0738.531,051,795
12/3/201538.3039.2636.5038.853,248,145
12/2/201538.4238.9837.6638.261,447,334
12/1/201538.7539.0538.3438.931,357,163
11/30/201538.6038.8837.9638.471,699,589
11/27/201538.8339.7938.7939.07817,305
11/25/201538.5139.1238.2638.821,112,849
11/24/201536.6038.9136.2438.811,807,354
11/23/201536.8037.2936.0937.072,032,507
11/20/201535.9037.0135.5136.793,230,632
11/19/201535.0936.3635.0035.752,445,669
11/18/201534.9535.4933.8435.393,438,107
11/17/201532.1535.0931.5934.575,576,975
11/16/201532.8233.6530.6531.858,743,565
11/13/201537.2137.9932.2232.3922,119,314
11/12/201551.2152.7350.3451.014,045,834
11/11/201554.4354.7851.8352.042,294,761
11/10/201553.3354.4353.1354.301,823,074
11/9/201555.1655.4853.4953.702,146,238
11/6/201555.4855.4854.1155.121,639,014
11/5/201554.1256.5453.7555.541,540,319
11/4/201554.6554.6552.5453.882,298,920
11/3/201555.3455.7854.7954.911,910,276
11/2/201554.3155.5853.9555.12807,586
10/30/201553.1254.5853.0254.41901,894
10/29/201553.6253.8252.3653.01718,836
10/28/201553.0054.0752.5653.61794,982
10/27/201552.2653.0651.5852.931,063,965
10/26/201551.8552.5651.6252.32877,459
10/23/201554.6254.9651.7652.001,223,977
10/22/201554.1955.2254.0854.54789,435
10/21/201555.6855.8254.0654.14727,242
10/20/201555.0755.7754.7255.551,354,226
10/19/201554.7855.4754.3154.93837,922
10/16/201555.1955.5054.1454.93681,936
10/15/201555.7255.7854.2955.25758,514
10/14/201555.7056.5555.1455.55777,645
10/13/201555.6456.4655.1455.46548,988
10/12/201557.5057.6156.1856.26402,408
10/9/201557.8858.1856.5957.18607,413
10/8/201555.5858.1455.2057.891,076,325
10/7/201555.0656.2454.8555.51886,837
10/6/201555.6755.6754.4055.01903,820
10/5/201554.4855.6153.5955.511,975,114
10/2/201553.7255.5053.0555.381,525,264
10/1/201555.7156.1453.8854.311,024,901
9/30/201556.7557.9955.2755.88920,152
9/29/201555.8356.5155.5156.16787,542
9/28/201556.5456.7555.7056.00960,253
9/25/201557.7458.1356.4856.95604,796
9/24/201556.9357.7456.2757.43829,614
9/23/201558.7858.9557.0157.20713,513
9/22/201558.5059.0757.9058.54684,042
9/21/201558.9759.7058.5058.68579,634
9/18/201558.4658.9058.3858.741,338,428
9/17/201559.8260.6259.0059.16990,229
9/16/201558.5060.3058.4160.201,001,884
9/15/201558.3058.7157.8758.40768,714
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center