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

Fossil Group (NQ:FOSL)

1.475 +0.025 (+1.72%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 6, 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 (%)
Jun 05, 2025 1.530 1.530 1.440 1.450 240,790 -0.08(-5.23%)
Jun 04, 2025 1.560 1.600 1.500 1.530 95,514 -0.05(-3.16%)
Jun 03, 2025 1.500 1.580 1.460 1.580 323,195 +0.08(+5.33%)
Jun 02, 2025 1.470 1.520 1.441 1.500 136,341 +0.02(+1.35%)
May 30, 2025 1.480 1.510 1.420 1.480 121,601 -0.01(-0.67%)
May 29, 2025 1.580 1.580 1.480 1.490 93,302 -0.05(-3.25%)
May 28, 2025 1.590 1.612 1.520 1.540 101,028 -0.06(-3.75%)
May 27, 2025 1.500 1.629 1.500 1.600 208,624 +0.11(+7.38%)
May 23, 2025 1.520 1.520 1.470 1.490 160,274 -0.06(-3.87%)
May 22, 2025 1.520 1.569 1.460 1.550 278,847 +0.05(+3.33%)
May 21, 2025 1.670 1.680 1.470 1.500 308,885 -0.19(-11.24%)
May 20, 2025 1.650 1.730 1.620 1.690 484,361 +0.04(+2.42%)
May 19, 2025 1.520 1.670 1.520 1.650 773,353 +0.06(+3.77%)
May 16, 2025 1.480 1.630 1.410 1.590 1,262,674 +0.13(+8.90%)
May 15, 2025 1.240 1.570 1.240 1.460 1,804,998 +0.20(+15.87%)
May 14, 2025 1.300 1.310 1.225 1.260 357,318 -0.03(-2.33%)
May 13, 2025 1.300 1.360 1.220 1.290 280,727 -0.02(-1.53%)
May 12, 2025 1.340 1.380 1.270 1.310 314,311 +0.00(+0.00%)
May 09, 2025 1.250 1.325 1.210 1.310 296,733 +0.06(+4.80%)
May 08, 2025 1.260 1.270 1.210 1.250 189,387 +0.00(+0.00%)
May 07, 2025 1.180 1.300 1.155 1.250 424,750 +0.09(+7.76%)
May 06, 2025 1.150 1.180 1.120 1.160 142,489 -0.02(-1.69%)
May 05, 2025 1.090 1.200 1.050 1.180 332,510 +0.09(+8.26%)
May 02, 2025 1.090 1.150 1.070 1.090 442,465 +0.03(+2.83%)
May 01, 2025 1.010 1.125 0.9761 1.060 371,813 +0.05(+4.95%)
Apr 30, 2025 1.000 1.010 0.9210 1.010 186,739 +0.00(+0.00%)
Apr 29, 2025 0.9500 1.020 0.9537 1.010 127,924 +0.05(+5.22%)
Apr 28, 2025 0.9000 0.9999 0.9000 0.9599 160,088 +0.05(+6.08%)
Apr 25, 2025 0.9100 0.9315 0.8800 0.9049 214,828 -0.00(-0.20%)
Apr 24, 2025 0.9300 0.9470 0.8900 0.9067 323,532 -0.02(-2.08%)
Apr 23, 2025 0.9299 0.9626 0.9101 0.9260 206,003 +0.03(+3.33%)
Apr 22, 2025 0.8890 0.9247 0.8570 0.8962 420,967 -0.01(-1.52%)
Apr 21, 2025 0.9100 0.9200 0.8820 0.9100 148,482 -0.02(-1.71%)
Apr 17, 2025 0.9100 0.9455 0.9100 0.9258 210,758 +0.01(+0.63%)
Apr 16, 2025 0.9520 0.9900 0.9200 0.9200 137,742 -0.04(-4.66%)
Apr 15, 2025 0.9400 1.002 0.9400 0.9650 121,197 +0.01(+1.55%)
Apr 14, 2025 0.9700 0.9999 0.9305 0.9503 203,045 -0.02(-2.36%)
Apr 11, 2025 0.9770 1.015 0.9620 0.9733 273,305 -0.01(-1.01%)
Apr 10, 2025 1.020 1.025 0.9500 0.9832 175,540 -0.08(-7.25%)
Apr 09, 2025 0.9300 1.110 0.8821 1.060 406,631 +0.13(+13.99%)
Apr 08, 2025 1.040 1.090 0.9200 0.9299 367,755 -0.07(-7.01%)
Apr 07, 2025 0.9700 1.040 0.9192 1.000 251,735 -0.04(-4.31%)
Apr 04, 2025 1.040 1.080 0.9400 1.045 553,023 -0.03(-2.34%)
Apr 03, 2025 1.210 1.220 1.070 1.070 492,292 -0.19(-15.08%)
Apr 02, 2025 1.210 1.280 1.210 1.260 256,772 +0.04(+3.28%)
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 Of Service.