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

Fossil Group (NQ: FOSL )

1.800 +0.210 (+13.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 (%)
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%)
Jan 02, 2025 1.640 1.860 1.640 1.760 436,890 +0.09(+5.39%)
Dec 31, 2024 1.670 0 -0.10(-5.65%)
Dec 30, 2024 1.860 1.860 1.730 1.770 478,373 -0.12(-6.35%)
Dec 27, 2024 1.850 1.916 1.785 1.890 321,397 +0.06(+3.28%)
Dec 26, 2024 1.820 1.900 1.800 1.830 247,784 +0.02(+1.10%)
Dec 24, 2024 1.710 1.855 1.692 1.810 316,173 +0.10(+5.85%)
Dec 23, 2024 1.850 1.870 1.695 1.710 346,188 -0.14(-7.57%)
Dec 20, 2024 1.780 1.850 1.730 1.850 833,841 +0.07(+3.93%)
Dec 19, 2024 1.800 1.850 1.640 1.780 637,486 -0.04(-2.20%)
Dec 18, 2024 1.840 2.010 1.770 1.820 656,905 -0.03(-1.62%)
Dec 17, 2024 1.970 1.970 1.811 1.850 432,174 -0.02(-1.07%)
Dec 16, 2024 2.010 2.040 1.830 1.870 597,824 -0.12(-6.03%)
Dec 13, 2024 1.900 2.060 1.850 1.990 703,548 +0.11(+5.85%)
Dec 12, 2024 2.000 2.050 1.830 1.880 685,112 -0.05(-2.59%)
Dec 11, 2024 2.050 2.120 1.930 1.930 580,294 -0.10(-4.93%)
Dec 10, 2024 2.100 2.150 1.990 2.030 687,833 -0.08(-3.79%)
Dec 09, 2024 1.960 2.220 1.960 2.110 906,082 +0.14(+7.11%)
Dec 06, 2024 1.960 2.005 1.910 1.970 614,450 +0.03(+1.55%)
Dec 05, 2024 1.970 2.020 1.910 1.940 1,919,529 -0.04(-2.02%)
Dec 04, 2024 2.070 2.100 1.930 1.980 1,399,336 -0.13(-6.16%)
Dec 03, 2024 2.300 2.300 2.020 2.110 2,079,799 -0.24(-10.21%)
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.