Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ: FOSL )

1.240 +0.120 (+10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.040 1.120 1.040 1.120 368,099 +0.08(+7.69%)
Sep 25, 2024 1.080 1.090 1.020 1.040 335,097 -0.06(-5.45%)
Sep 24, 2024 1.030 1.100 0.9950 1.100 398,114 +0.09(+8.91%)
Sep 23, 2024 1.060 1.060 0.9802 1.010 425,949 -0.02(-1.94%)
Sep 20, 2024 1.090 1.090 1.000 1.030 189,317 -0.04(-4.19%)
Sep 19, 2024 1.080 1.100 1.060 1.075 158,366 +0.01(+1.42%)
Sep 18, 2024 1.050 1.110 1.030 1.060 255,662 +0.02(+1.92%)
Sep 17, 2024 1.050 1.090 1.020 1.040 363,527 +0.01(+0.97%)
Sep 16, 2024 1.090 1.090 1.014 1.030 248,641 -0.04(-3.74%)
Sep 13, 2024 1.020 1.080 1.020 1.070 137,404 +0.05(+4.90%)
Sep 12, 2024 1.030 1.035 0.9941 1.020 146,824 -0.02(-1.92%)
Sep 11, 2024 0.9900 1.040 0.9900 1.040 158,744 +0.04(+4.00%)
Sep 10, 2024 1.030 1.030 0.9700 1.000 205,894 -0.02(-1.96%)
Sep 09, 2024 1.060 1.060 1.010 1.020 164,192 -0.04(-3.77%)
Sep 06, 2024 1.030 1.110 1.010 1.060 331,546 +0.04(+3.92%)
Sep 05, 2024 1.060 1.074 1.010 1.020 650,458 -0.02(-1.92%)
Sep 04, 2024 1.170 1.170 1.035 1.040 566,280 -0.07(-6.31%)
Sep 03, 2024 1.140 1.150 1.100 1.110 142,737 -0.02(-1.77%)
Aug 30, 2024 1.130 1.140 1.080 1.130 296,380 +0.01(+0.89%)
Aug 29, 2024 1.100 1.140 1.090 1.120 168,949 +0.01(+0.90%)
Aug 28, 2024 1.120 1.120 1.070 1.110 204,836 -0.01(-0.89%)
Aug 27, 2024 1.180 1.180 1.110 1.120 203,744 -0.05(-4.27%)
Aug 26, 2024 1.220 1.240 1.170 1.170 130,705 -0.06(-4.88%)
Aug 23, 2024 1.230 1.270 1.200 1.230 224,577 +0.02(+1.65%)
Aug 22, 2024 1.270 1.270 1.200 1.210 155,791 -0.07(-5.47%)
Aug 21, 2024 1.230 1.300 1.230 1.280 237,904 +0.06(+4.92%)
Aug 20, 2024 1.150 1.220 1.130 1.220 286,850 +0.06(+5.17%)
Aug 19, 2024 1.060 1.200 1.052 1.160 407,296 +0.09(+8.41%)
Aug 16, 2024 1.060 1.080 1.060 1.070 148,775 +0.00(+0.00%)
Aug 15, 2024 1.070 1.110 1.060 1.070 172,758 +0.00(+0.00%)
Aug 14, 2024 1.090 1.090 1.060 1.070 137,856 -0.01(-0.93%)
Aug 13, 2024 1.070 1.080 1.060 1.080 156,377 +0.02(+1.89%)
Aug 12, 2024 1.120 1.135 1.055 1.060 220,128 -0.05(-4.50%)
Aug 09, 2024 1.160 1.170 1.070 1.110 565,637 -0.03(-2.63%)
Aug 08, 2024 1.120 1.170 1.090 1.140 488,484 +0.05(+4.59%)
Aug 07, 2024 1.180 1.190 1.060 1.090 375,106 -0.05(-4.39%)
Aug 06, 2024 1.120 1.200 1.055 1.140 575,528 +0.05(+4.59%)
Aug 05, 2024 1.000 1.140 1.000 1.090 606,752 -0.02(-1.80%)
Aug 02, 2024 1.180 1.180 1.100 1.110 572,798 -0.12(-9.76%)
Aug 01, 2024 1.210 1.240 1.150 1.230 330,851 +0.02(+1.65%)
Jul 31, 2024 1.240 1.260 1.200 1.210 218,042 -0.03(-2.42%)
Jul 30, 2024 1.290 1.291 1.230 1.240 122,168 -0.05(-3.88%)
Jul 29, 2024 1.280 1.360 1.260 1.290 266,631 +0.01(+0.39%)
Jul 26, 2024 1.230 1.290 1.210 1.285 551,584 +0.09(+7.98%)
Jul 25, 2024 1.200 1.240 1.140 1.190 448,907 -0.04(-3.25%)
Jul 24, 2024 1.280 1.295 1.185 1.230 380,224 -0.07(-5.38%)
Jul 23, 2024 1.290 1.310 1.260 1.300 151,061 +0.00(+0.00%)
Jul 22, 2024 1.290 1.310 1.175 1.300 422,337 +0.05(+3.59%)
Jul 19, 2024 1.230 1.270 1.212 1.255 164,162 +0.02(+2.03%)
Jul 18, 2024 1.300 1.330 1.210 1.230 350,815 -0.07(-5.38%)
Jul 17, 2024 1.400 1.470 1.300 1.300 521,745 -0.13(-9.09%)
Jul 16, 2024 1.310 1.440 1.310 1.430 614,095 +0.13(+10.00%)
Jul 15, 2024 1.390 1.390 1.300 1.300 466,635 -0.08(-5.80%)
Jul 12, 2024 1.410 1.430 1.330 1.380 396,861 -0.04(-2.82%)
Jul 11, 2024 1.240 1.420 1.240 1.420 534,673 +0.18(+14.52%)
Jul 10, 2024 1.340 1.345 1.215 1.240 596,172 -0.08(-6.06%)
Jul 09, 2024 1.370 1.380 1.255 1.320 403,304 -0.03(-2.22%)
Jul 08, 2024 1.340 1.390 1.315 1.350 426,338 +0.01(+0.75%)
Jul 05, 2024 1.360 1.370 1.300 1.340 378,216 -0.03(-2.19%)
Jul 03, 2024 1.350 1.400 1.320 1.370 132,238 +0.02(+1.48%)
Jul 02, 2024 1.430 1.430 1.335 1.350 582,860 -0.07(-4.93%)
Jul 01, 2024 1.420 1.485 1.350 1.420 464,973 -0.02(-1.39%)
Jun 28, 2024 1.520 1.550 1.310 1.440 6,204,962 -0.06(-4.00%)
Jun 27, 2024 1.500 1.560 1.380 1.500 758,743 +0.00(+0.00%)
Jun 26, 2024 1.590 1.695 1.500 1.500 725,895 -0.07(-4.46%)
Jun 25, 2024 1.630 1.630 1.510 1.570 784,855 -0.03(-1.88%)
Jun 24, 2024 1.510 1.650 1.500 1.600 602,550 +0.12(+8.11%)
Jun 21, 2024 1.420 1.500 1.400 1.480 650,554 +0.05(+3.50%)
Jun 20, 2024 1.580 1.740 1.410 1.430 916,153 -0.13(-8.33%)
Jun 18, 2024 1.420 1.640 1.380 1.560 1,093,039 +0.12(+8.71%)
Jun 17, 2024 1.430 1.445 1.355 1.435 245,213 -0.01(-1.03%)
Jun 14, 2024 1.480 1.510 1.400 1.450 297,223 -0.04(-2.68%)
Jun 13, 2024 1.380 1.530 1.300 1.490 794,205 +0.13(+9.56%)
Jun 12, 2024 1.460 1.505 1.330 1.360 417,587 -0.07(-4.90%)
Jun 11, 2024 1.410 1.540 1.350 1.430 959,345 +0.03(+2.14%)
Jun 10, 2024 1.220 1.480 1.205 1.400 884,447 +0.18(+14.75%)
Jun 07, 2024 1.200 1.240 1.170 1.220 262,803 +0.03(+2.52%)
Jun 06, 2024 1.190 1.225 1.170 1.190 393,898 -0.02(-1.65%)
Jun 05, 2024 1.200 1.230 1.170 1.210 314,166 +0.01(+0.83%)
Jun 04, 2024 1.230 1.250 1.150 1.200 453,255 -0.04(-3.23%)
Jun 03, 2024 1.250 1.320 1.220 1.240 405,091 +0.04(+3.33%)
May 31, 2024 1.260 1.260 1.165 1.200 653,939 -0.02(-1.64%)
May 30, 2024 1.280 1.290 1.200 1.220 511,631 -0.04(-3.17%)
May 29, 2024 1.350 1.365 1.250 1.260 379,684 -0.12(-8.70%)
May 28, 2024 1.280 1.410 1.250 1.380 805,793 +0.07(+5.75%)
May 24, 2024 1.300 1.370 1.290 1.305 233,875 +0.03(+2.35%)
May 23, 2024 1.370 1.380 1.260 1.275 661,354 -0.16(-10.84%)
May 22, 2024 1.390 1.480 1.370 1.430 283,007 +0.02(+1.42%)
May 21, 2024 1.410 1.500 1.385 1.410 494,718 -0.04(-2.76%)
May 20, 2024 1.320 1.540 1.300 1.450 1,741,708 +0.14(+10.69%)
May 17, 2024 1.250 1.390 1.230 1.310 1,314,822 +0.06(+5.22%)
May 16, 2024 1.160 1.260 1.108 1.245 735,673 +0.12(+10.18%)
May 15, 2024 1.220 1.290 1.110 1.130 814,709 -0.09(-7.38%)
May 14, 2024 1.100 1.250 1.090 1.220 2,756,908 +0.19(+18.45%)
May 13, 2024 0.9600 1.077 0.9600 1.030 918,168 +0.06(+6.49%)
May 10, 2024 0.9218 1.030 0.9010 0.9672 426,132 +0.05(+4.93%)
May 09, 2024 0.9600 0.9697 0.9100 0.9218 349,930 -0.05(-4.97%)
May 08, 2024 0.9700 0.9862 0.8900 0.9700 558,247 +0.00(+0.29%)
May 07, 2024 0.9900 1.010 0.9600 0.9672 375,848 -0.04(-4.24%)
May 06, 2024 1.010 1.030 0.9800 1.010 483,371 +0.00(+0.00%)
May 03, 2024 0.9000 1.030 0.8677 1.010 1,083,248 +0.11(+11.78%)
May 02, 2024 0.8200 0.9155 0.8000 0.9036 575,247 +0.10(+12.68%)
May 01, 2024 0.7633 0.8244 0.7625 0.8019 940,344 +0.02(+3.10%)
Apr 30, 2024 0.7700 0.8001 0.7500 0.7778 1,215,719 -0.00(-0.22%)
Apr 29, 2024 0.7910 0.8120 0.7754 0.7795 447,381 -0.01(-1.45%)
Apr 26, 2024 0.8000 0.8166 0.7900 0.7910 189,146 +0.00(+0.28%)
Apr 25, 2024 0.7880 0.8100 0.7585 0.7888 630,265 -0.02(-2.36%)
Apr 24, 2024 0.8365 0.8365 0.8047 0.8079 254,726 -0.03(-3.42%)
Apr 23, 2024 0.8400 0.8595 0.8206 0.8365 458,379 -0.01(-1.43%)
Apr 22, 2024 0.8600 0.8600 0.8163 0.8486 356,742 -0.00(-0.19%)
Apr 19, 2024 0.8000 0.8649 0.7831 0.8502 426,550 +0.07(+9.03%)
Apr 18, 2024 0.7796 0.8116 0.7620 0.7798 625,177 +0.00(+0.03%)
Apr 17, 2024 0.8189 0.8300 0.7610 0.7796 688,042 -0.02(-2.81%)
Apr 16, 2024 0.8400 0.8795 0.7810 0.8021 583,856 -0.03(-3.34%)
Apr 15, 2024 0.9100 0.9484 0.8202 0.8298 477,406 -0.07(-7.52%)
Apr 12, 2024 0.9428 0.9500 0.8789 0.8973 291,780 -0.05(-5.16%)
Apr 11, 2024 0.9600 0.9848 0.9300 0.9461 311,979 -0.01(-1.45%)
Apr 10, 2024 0.9800 1.040 0.9300 0.9600 432,078 -0.05(-4.95%)
Apr 09, 2024 0.9900 1.030 0.9501 1.010 225,338 +0.02(+2.02%)
Apr 08, 2024 0.9500 0.9949 0.9211 0.9900 281,726 +0.04(+4.14%)
Apr 05, 2024 0.9267 0.9740 0.9201 0.9506 240,114 +0.01(+1.13%)
Apr 04, 2024 0.9680 0.9896 0.9100 0.9400 422,494 -0.02(-2.43%)
Apr 03, 2024 1.020 1.020 0.9501 0.9634 362,204 -0.06(-5.55%)
Apr 02, 2024 1.040 1.080 0.9701 1.020 453,687 -0.03(-3.32%)
Apr 01, 2024 1.020 1.060 1.010 1.055 711,632 +0.03(+3.43%)
Mar 28, 2024 0.9700 1.050 0.9560 1.020 437,040 +0.05(+4.71%)
Mar 27, 2024 0.8762 0.9853 0.8702 0.9741 513,592 +0.08(+9.54%)
Mar 26, 2024 0.8900 0.9200 0.8680 0.8893 680,859 -0.01(-1.19%)
Mar 25, 2024 0.8900 0.9068 0.8316 0.9000 1,091,508 +0.02(+2.02%)
Mar 22, 2024 0.9300 0.9651 0.8783 0.8822 837,329 -0.07(-7.63%)
Mar 21, 2024 1.040 1.040 0.9240 0.9551 1,328,051 -0.05(-5.44%)
Mar 20, 2024 0.9300 1.070 0.9055 1.010 1,148,437 +0.08(+8.60%)
Mar 19, 2024 0.8544 0.9350 0.8489 0.9300 1,129,209 +0.08(+8.85%)
Mar 18, 2024 0.9020 0.9100 0.8115 0.8544 964,655 -0.02(-1.79%)
Mar 15, 2024 0.8220 0.9190 0.7803 0.8700 7,053,381 +0.06(+7.41%)
Mar 14, 2024 0.8200 0.9000 0.7850 0.8100 1,662,054 -0.06(-6.51%)
Mar 13, 2024 0.9000 0.9032 0.8110 0.8664 1,585,196 +0.01(+1.03%)
Mar 12, 2024 0.9300 0.9499 0.8518 0.8576 1,238,980 -0.05(-5.76%)
Mar 11, 2024 0.9206 0.9560 0.8900 0.9100 823,925 -0.01(-0.55%)
Mar 08, 2024 0.9200 0.9493 0.9000 0.9150 529,191 -0.02(-1.91%)
Mar 07, 2024 0.9716 0.9899 0.9000 0.9328 794,506 -0.03(-2.85%)
Mar 06, 2024 1.010 1.010 0.9301 0.9602 533,709 -0.03(-3.14%)
Mar 05, 2024 1.020 1.028 0.8949 0.9913 1,476,832 -0.01(-0.87%)
Mar 04, 2024 1.040 1.050 1.000 1.000 896,008 -0.03(-2.91%)
Mar 01, 2024 1.040 1.060 1.020 1.030 656,222 -0.03(-2.83%)
Feb 29, 2024 1.060 1.100 1.050 1.060 260,097 +0.01(+0.95%)
Feb 28, 2024 1.080 1.099 1.040 1.050 436,036 -0.03(-2.78%)
Feb 27, 2024 1.090 1.110 1.070 1.080 222,254 +0.01(+0.93%)
Feb 26, 2024 1.080 1.100 1.060 1.070 278,836 -0.01(-0.93%)
Feb 23, 2024 1.160 1.180 1.070 1.080 456,282 -0.10(-8.47%)
Feb 22, 2024 1.180 1.250 1.130 1.180 454,475 +0.05(+4.42%)
Feb 21, 2024 1.060 1.240 1.060 1.130 899,818 +0.08(+7.62%)
Feb 20, 2024 1.060 1.080 1.030 1.050 484,967 +0.01(+0.96%)
Feb 16, 2024 1.100 1.149 1.030 1.040 657,854 -0.06(-5.45%)
Feb 15, 2024 1.070 1.110 1.040 1.100 490,503 +0.04(+3.77%)
Feb 14, 2024 1.060 1.060 1.035 1.060 303,276 +0.01(+0.95%)
Feb 13, 2024 1.080 1.095 1.040 1.050 444,917 -0.06(-5.41%)
Feb 12, 2024 1.100 1.179 1.095 1.110 633,890 +0.01(+0.91%)
Feb 09, 2024 1.070 1.110 1.070 1.100 453,692 +0.03(+2.80%)
Feb 08, 2024 1.070 1.100 1.050 1.070 347,092 +0.00(+0.00%)
Feb 07, 2024 1.090 1.090 1.041 1.070 371,615 +0.00(+0.00%)
Feb 06, 2024 1.070 1.100 1.050 1.070 343,459 -0.01(-0.93%)
Feb 05, 2024 1.100 1.120 1.020 1.080 711,742 -0.03(-2.70%)
Feb 02, 2024 1.110 1.130 1.090 1.110 484,087 +0.01(+0.45%)
Feb 01, 2024 1.180 1.200 1.090 1.105 594,584 -0.05(-4.74%)
Jan 31, 2024 1.200 1.200 1.140 1.160 845,444 -0.04(-3.33%)
Jan 30, 2024 1.190 1.220 1.155 1.200 618,664 +0.00(+0.00%)
Jan 29, 2024 1.190 1.210 1.140 1.200 479,651 -0.01(-0.83%)
Jan 26, 2024 1.290 1.290 1.190 1.210 537,607 -0.06(-4.72%)
Jan 25, 2024 1.330 1.330 1.240 1.270 161,345 -0.02(-1.55%)
Jan 24, 2024 1.350 1.390 1.260 1.290 189,860 -0.03(-2.27%)
Jan 23, 2024 1.320 1.360 1.290 1.320 190,158 +0.04(+3.13%)
Jan 22, 2024 1.230 1.320 1.230 1.280 171,374 +0.04(+3.23%)
Jan 19, 2024 1.270 1.280 1.170 1.240 303,286 -0.01(-0.80%)
Jan 18, 2024 1.370 1.380 1.220 1.250 588,127 -0.09(-6.72%)
Jan 17, 2024 1.290 1.389 1.270 1.340 555,938 +0.04(+3.08%)
Jan 16, 2024 1.300 1.325 1.275 1.300 295,043 -0.01(-0.76%)
Jan 12, 2024 1.340 1.370 1.290 1.310 402,816 -0.03(-2.24%)
Jan 11, 2024 1.390 1.400 1.310 1.340 474,563 -0.05(-3.60%)
Jan 10, 2024 1.430 1.455 1.390 1.390 341,473 -0.03(-2.11%)
Jan 09, 2024 1.480 1.480 1.405 1.420 316,060 -0.07(-4.70%)
Jan 08, 2024 1.450 1.505 1.429 1.490 439,307 +0.04(+2.76%)
Jan 05, 2024 1.420 1.560 1.410 1.450 882,795 +0.04(+2.84%)
Jan 04, 2024 1.450 1.460 1.350 1.410 806,597 -0.04(-2.76%)
Jan 03, 2024 1.510 1.510 1.430 1.450 369,501 -0.06(-3.97%)
Jan 02, 2024 1.430 1.650 1.430 1.510 704,828 +0.05(+3.42%)
Dec 29, 2023 1.490 1.520 1.405 1.460 756,549 -0.05(-3.31%)
Dec 28, 2023 1.460 1.555 1.460 1.510 746,376 -0.02(-1.31%)
Dec 27, 2023 1.520 1.580 1.450 1.530 892,921 +0.01(+0.66%)
Dec 26, 2023 1.530 1.600 1.510 1.520 1,020,182 +0.01(+0.66%)
Dec 22, 2023 1.560 1.610 1.490 1.510 591,020 -0.02(-1.31%)
Dec 21, 2023 1.510 1.550 1.460 1.530 406,339 +0.06(+4.08%)
Dec 20, 2023 1.520 1.580 1.450 1.470 510,192 -0.05(-3.29%)
Dec 19, 2023 1.420 1.550 1.400 1.520 589,372 +0.10(+7.04%)
Dec 18, 2023 1.430 1.560 1.380 1.420 858,266 -0.02(-1.39%)
Dec 15, 2023 1.470 1.470 1.350 1.440 3,139,573 -0.02(-1.37%)
Dec 14, 2023 1.310 1.525 1.310 1.460 1,065,312 +0.17(+13.18%)
Dec 13, 2023 1.220 1.320 1.180 1.290 783,888 +0.08(+6.61%)
Dec 12, 2023 1.240 1.240 1.190 1.210 392,146 -0.01(-0.82%)
Dec 11, 2023 1.280 1.300 1.220 1.220 341,411 -0.06(-4.69%)
Dec 08, 2023 1.270 1.340 1.260 1.280 704,679 -0.03(-2.29%)
Dec 07, 2023 1.130 1.410 1.130 1.310 2,401,024 +0.18(+15.93%)
Dec 06, 2023 1.130 1.170 1.100 1.130 785,196 +0.04(+3.67%)
Dec 05, 2023 1.120 1.140 1.085 1.090 776,442 -0.05(-4.39%)
Dec 04, 2023 1.100 1.200 1.100 1.140 1,067,162 +0.02(+1.79%)
Dec 01, 2023 1.100 1.170 1.070 1.120 861,842 +0.02(+1.82%)
Nov 30, 2023 1.170 1.175 1.080 1.100 602,683 -0.03(-2.65%)
Nov 29, 2023 1.100 1.250 1.090 1.130 664,183 +0.03(+2.73%)
Nov 28, 2023 1.120 1.160 1.080 1.100 529,274 -0.02(-1.79%)
Nov 27, 2023 1.190 1.190 1.120 1.120 514,394 -0.07(-5.88%)
Nov 24, 2023 1.170 1.250 1.170 1.190 262,710 +0.03(+2.59%)
Nov 22, 2023 1.160 1.180 1.130 1.160 507,070 +0.02(+1.75%)
Nov 21, 2023 1.180 1.180 1.130 1.140 517,940 -0.03(-2.56%)
Nov 20, 2023 1.180 1.220 1.140 1.170 746,970 +0.02(+1.74%)
Nov 17, 2023 1.210 1.260 1.130 1.150 966,528 -0.03(-2.54%)
Nov 16, 2023 1.290 1.290 1.160 1.180 471,540 -0.09(-7.09%)
Nov 15, 2023 1.180 1.350 1.160 1.270 726,404 +0.12(+10.92%)
Nov 14, 2023 1.180 1.200 1.120 1.145 730,663 -0.00(-0.43%)
Nov 13, 2023 1.310 1.313 1.140 1.150 720,686 -0.18(-13.53%)
Nov 10, 2023 1.260 1.400 1.210 1.330 1,634,048 +0.16(+13.68%)
Nov 09, 2023 1.500 1.630 1.100 1.170 1,433,803 -0.56(-32.37%)
Nov 08, 2023 1.770 1.800 1.700 1.730 213,137 -0.05(-2.81%)
Nov 07, 2023 1.800 1.830 1.760 1.780 155,078 +0.00(+0.00%)
Nov 06, 2023 1.800 1.830 1.770 1.780 284,094 -0.01(-0.84%)
Nov 03, 2023 1.620 1.830 1.590 1.795 562,805 +0.25(+16.56%)
Nov 02, 2023 1.510 1.570 1.490 1.540 557,321 +0.10(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.