Advertisement
U.S. markets close in 3 hours 42 minutes

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.0400+0.0659 (+6.80%)
As of 12:17PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.97411.04000.95601.04001.0400149,116
Mar 27, 20240.88000.99000.87000.97000.9700513,600
Mar 26, 20240.89000.92000.87000.89000.8900680,800
Mar 25, 20240.89000.91000.83000.90000.90001,091,500
Mar 22, 20240.93000.97000.88000.88000.8800836,700
Mar 21, 20241.04001.04000.92000.96000.96001,328,400
Mar 20, 20240.93001.07000.91001.01001.01001,148,400
Mar 19, 20240.85000.94000.85000.93000.93001,129,200
Mar 18, 20240.90000.91000.81000.85000.8500964,700
Mar 15, 20240.82000.92000.78000.87000.87007,039,200
Mar 14, 20240.82000.90000.79000.81000.81001,662,400
Mar 13, 20240.90000.90000.81000.87000.87001,591,200
Mar 12, 20240.93000.95000.85000.86000.86001,239,500
Mar 11, 20240.92000.96000.89000.91000.9100824,200
Mar 08, 20240.92000.95000.90000.92000.9200527,100
Mar 07, 20240.97000.99000.90000.93000.9300794,900
Mar 06, 20241.01001.01000.93000.96000.9600533,700
Mar 05, 20241.02001.03000.89000.99000.99001,477,800
Mar 04, 20241.04001.05001.00001.00001.0000896,000
Mar 01, 20241.04001.06001.02001.03001.0300656,200
Feb 29, 20241.06001.10001.05001.06001.0600261,600
Feb 28, 20241.08001.10001.04001.05001.0500436,000
Feb 27, 20241.09001.11001.07001.08001.0800222,300
Feb 26, 20241.08001.10001.06001.07001.0700278,800
Feb 23, 20241.16001.18001.07001.08001.0800456,300
Feb 22, 20241.18001.25001.13001.18001.1800454,500
Feb 21, 20241.06001.24001.06001.13001.1300899,800
Feb 20, 20241.06001.08001.03001.05001.0500485,000
Feb 16, 20241.10001.15001.03001.04001.0400657,700
Feb 15, 20241.07001.11001.04001.10001.1000491,000
Feb 14, 20241.06001.06001.03001.06001.0600304,600
Feb 13, 20241.08001.09001.04001.05001.0500444,900
Feb 12, 20241.10001.18001.10001.11001.1100633,900
Feb 09, 20241.07001.11001.07001.10001.1000453,700
Feb 08, 20241.07001.10001.05001.07001.0700347,100
Feb 07, 20241.09001.09001.04001.07001.0700372,100
Feb 06, 20241.07001.10001.05001.07001.0700343,500
Feb 05, 20241.10001.12001.02001.08001.0800712,000
Feb 02, 20241.11001.13001.09001.11001.1100484,100
Feb 01, 20241.18001.20001.09001.11001.1100594,600
Jan 31, 20241.20001.20001.14001.16001.1600845,900
Jan 30, 20241.19001.22001.16001.20001.2000618,700
Jan 29, 20241.19001.21001.14001.20001.2000479,700
Jan 26, 20241.29001.29001.19001.21001.2100537,600
Jan 25, 20241.33001.33001.24001.27001.2700161,300
Jan 24, 20241.35001.39001.26001.29001.2900189,900
Jan 23, 20241.32001.36001.29001.32001.3200185,200
Jan 22, 20241.23001.32001.23001.28001.2800171,400
Jan 19, 20241.27001.28001.17001.24001.2400303,300
Jan 18, 20241.37001.38001.22001.25001.2500588,100
Jan 17, 20241.29001.39001.27001.34001.3400557,600
Jan 16, 20241.30001.33001.27001.30001.3000295,000
Jan 12, 20241.34001.37001.29001.31001.3100402,800
Jan 11, 20241.39001.40001.31001.34001.3400474,600
Jan 10, 20241.43001.46001.39001.39001.3900341,500
Jan 09, 20241.48001.48001.41001.42001.4200316,100
Jan 08, 20241.45001.51001.43001.49001.4900440,800
Jan 05, 20241.42001.56001.41001.45001.4500882,800
Jan 04, 20241.45001.46001.35001.41001.4100806,600
Jan 03, 20241.51001.51001.43001.45001.4500369,500
Jan 02, 20241.43001.65001.43001.51001.5100704,800
Dec 29, 20231.49001.52001.41001.46001.4600756,500
Dec 28, 20231.46001.56001.46001.51001.5100747,100
Dec 27, 20231.52001.58001.45001.53001.5300892,900
Dec 26, 20231.53001.60001.51001.52001.52001,020,200
Dec 22, 20231.56001.61001.49001.51001.5100590,500
Dec 21, 20231.51001.55001.46001.53001.5300406,300
Dec 20, 20231.52001.58001.45001.47001.4700510,200
Dec 19, 20231.42001.55001.40001.52001.5200589,400
Dec 18, 20231.43001.56001.38001.42001.4200858,300
Dec 15, 20231.47001.47001.35001.44001.44003,139,600
Dec 14, 20231.31001.53001.31001.46001.46001,065,600
Dec 13, 20231.22001.32001.18001.29001.2900788,400
Dec 12, 20231.24001.24001.19001.21001.2100392,100
Dec 11, 20231.28001.30001.22001.22001.2200341,400
Dec 08, 20231.27001.34001.26001.28001.2800704,600
Dec 07, 20231.13001.41001.13001.31001.31002,401,000
Dec 06, 20231.13001.17001.10001.13001.1300786,600
Dec 05, 20231.12001.14001.09001.09001.0900776,400
Dec 04, 20231.10001.20001.10001.14001.14001,067,200
Dec 01, 20231.10001.17001.07001.12001.1200861,800
Nov 30, 20231.17001.18001.08001.10001.1000602,700
Nov 29, 20231.10001.25001.09001.13001.1300664,200
Nov 28, 20231.12001.16001.08001.10001.1000529,300
Nov 27, 20231.19001.19001.12001.12001.1200514,400
Nov 24, 20231.17001.25001.17001.19001.1900262,700
Nov 22, 20231.16001.18001.13001.16001.1600507,000
Nov 21, 20231.18001.18001.13001.14001.1400517,900
Nov 20, 20231.18001.22001.14001.17001.1700747,000
Nov 17, 20231.21001.26001.13001.15001.1500965,800
Nov 16, 20231.29001.29001.16001.18001.1800471,500
Nov 15, 20231.18001.35001.16001.27001.2700726,900
Nov 14, 20231.18001.20001.12001.15001.1500735,500
Nov 13, 20231.31001.31001.14001.15001.1500721,800
Nov 10, 20231.26001.40001.21001.33001.33001,634,000
Nov 09, 20231.50001.63001.10001.17001.17001,436,800
Nov 08, 20231.77001.80001.70001.73001.7300214,100
Nov 07, 20231.80001.83001.76001.78001.7800155,100
Nov 06, 20231.80001.83001.77001.78001.7800284,100
Nov 03, 20231.62001.83001.59001.80001.8000562,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...