Canada markets closed

Fossil Group, Inc. (FOSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0100+0.1064 (+11.78%)
At close: 04:00PM EDT
0.9930 -0.02 (-1.68%)
After hours: 07:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.90001.03000.86771.01001.01001,065,682
May 02, 20240.82000.92000.80000.90000.9000575,200
May 01, 20240.76000.82000.76000.80000.8000940,300
Apr 30, 20240.77000.80000.75000.78000.78001,215,500
Apr 29, 20240.79000.81000.78000.78000.7800447,400
Apr 26, 20240.80000.82000.79000.79000.7900189,100
Apr 25, 20240.79000.81000.76000.79000.7900630,300
Apr 24, 20240.84000.84000.80000.81000.8100254,700
Apr 23, 20240.84000.86000.82000.84000.8400458,400
Apr 22, 20240.86000.86000.82000.85000.8500356,700
Apr 19, 20240.80000.86000.78000.85000.8500426,600
Apr 18, 20240.78000.81000.76000.78000.7800625,200
Apr 17, 20240.82000.83000.76000.78000.7800688,000
Apr 16, 20240.84000.88000.78000.80000.8000583,900
Apr 15, 20240.91000.95000.82000.83000.8300477,400
Apr 12, 20240.94000.95000.88000.90000.9000291,800
Apr 11, 20240.96000.98000.93000.95000.9500311,900
Apr 10, 20240.98001.04000.93000.96000.9600432,100
Apr 09, 20240.99001.03000.95001.01001.0100225,300
Apr 08, 20240.95000.99000.92000.99000.9900281,700
Apr 05, 20240.93000.97000.92000.95000.9500240,100
Apr 04, 20240.97000.99000.91000.94000.9400422,500
Apr 03, 20241.02001.02000.95000.96000.9600362,500
Apr 02, 20241.04001.08000.97001.02001.0200453,700
Apr 01, 20241.02001.06001.01001.06001.0600711,500
Mar 28, 20240.97001.05000.96001.02001.0200437,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...