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

Fossil Group (NQ: FOSL )

1.641 +0.371 (+29.18%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.290 1.320 1.230 1.270 600,251 -0.01(-0.78%)
Mar 11, 2025 1.250 1.360 1.220 1.280 460,476 +0.02(+1.59%)
Mar 10, 2025 1.370 1.409 1.250 1.260 310,851 -0.12(-8.70%)
Mar 07, 2025 1.370 1.410 1.350 1.380 162,550 +0.00(+0.00%)
Mar 06, 2025 1.370 1.430 1.360 1.380 119,746 -0.02(-1.43%)
Mar 05, 2025 1.370 1.430 1.350 1.400 180,581 +0.05(+3.70%)
Mar 04, 2025 1.360 1.400 1.300 1.350 489,317 -0.02(-1.46%)
Mar 03, 2025 1.550 1.550 1.370 1.370 237,903 -0.15(-9.87%)
Feb 28, 2025 1.480 1.570 1.480 1.520 187,249 +0.02(+1.33%)
Feb 27, 2025 1.490 1.530 1.410 1.500 239,043 +0.02(+1.35%)
Feb 26, 2025 1.430 1.600 1.430 1.480 391,913 +0.06(+4.23%)
Feb 25, 2025 1.540 1.560 1.220 1.420 1,189,491 -0.11(-7.19%)
Feb 24, 2025 1.540 1.570 1.505 1.530 191,590 -0.01(-0.65%)
Feb 21, 2025 1.640 1.671 1.530 1.540 234,209 -0.09(-5.52%)
Feb 20, 2025 1.690 1.710 1.580 1.630 251,862 -0.05(-2.98%)
Feb 19, 2025 1.750 1.770 1.680 1.680 189,686 -0.07(-4.00%)
Feb 18, 2025 1.730 1.800 1.710 1.750 270,588 +0.02(+1.16%)
Feb 14, 2025 1.750 1.765 1.660 1.730 172,719 +0.00(+0.00%)
Feb 13, 2025 1.630 1.760 1.622 1.730 261,958 +0.11(+6.79%)
Feb 12, 2025 1.670 1.670 1.600 1.620 267,094 -0.05(-2.99%)
Feb 11, 2025 1.710 1.740 1.661 1.670 270,802 -0.07(-4.02%)
Feb 10, 2025 1.770 1.800 1.730 1.740 279,489 -0.01(-0.57%)
Feb 07, 2025 1.800 1.820 1.735 1.750 177,684 -0.04(-2.23%)
Feb 06, 2025 1.820 1.870 1.745 1.790 219,587 -0.05(-2.72%)
Feb 05, 2025 1.780 1.840 1.760 1.840 302,442 +0.04(+2.22%)
Feb 04, 2025 1.610 1.800 1.590 1.800 396,396 +0.21(+13.21%)
Feb 03, 2025 1.620 1.620 1.520 1.590 307,157 -0.08(-4.79%)
Jan 31, 2025 1.690 1.700 1.635 1.670 179,979 -0.01(-0.60%)
Jan 30, 2025 1.680 1.720 1.660 1.680 118,860 +0.01(+0.60%)
Jan 29, 2025 1.690 1.690 1.630 1.670 128,054 -0.03(-1.76%)
Jan 28, 2025 1.690 1.700 1.650 1.700 129,537 +0.01(+0.59%)
Jan 27, 2025 1.700 1.740 1.665 1.690 171,047 -0.04(-2.31%)
Jan 24, 2025 1.780 1.818 1.725 1.730 232,770 -0.05(-2.81%)
Jan 23, 2025 1.720 1.790 1.660 1.780 219,021 +0.07(+4.09%)
Jan 22, 2025 1.760 1.780 1.700 1.710 209,094 -0.05(-2.84%)
Jan 21, 2025 1.770 1.845 1.725 1.760 333,012 -0.01(-0.56%)
Jan 17, 2025 1.770 1.825 1.730 1.770 338,663 +0.03(+1.72%)
Jan 16, 2025 1.740 1.740 1.680 1.740 269,089 +0.05(+2.96%)
Jan 15, 2025 1.710 1.750 1.670 1.690 290,930 +0.04(+2.42%)
Jan 14, 2025 1.700 1.750 1.630 1.650 395,605 -0.02(-1.20%)
Jan 13, 2025 1.900 1.900 1.610 1.670 911,663 -0.22(-11.64%)
Jan 10, 2025 2.020 2.030 1.865 1.890 441,787 -0.11(-5.74%)
Jan 08, 2025 1.890 2.029 1.770 2.005 794,733 +0.11(+6.08%)
Jan 07, 2025 1.920 1.950 1.840 1.890 388,492 +0.01(+0.53%)
Jan 06, 2025 1.890 1.940 1.815 1.880 385,933 +0.00(+0.00%)
Jan 03, 2025 1.750 1.970 1.730 1.880 1,287,266 +0.12(+6.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.