Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Fossil Group, Inc. (FOSL)

Compare
0.9733
-0.0099
(-1.01%)
At close: April 11 at 4:00:00 PM EDT
0.9899
+0.02
+(1.71%)
After hours: April 11 at 7:50:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.98001.01000.96000.97000.9700272,300
Apr 10, 20251.02001.02000.95000.98000.9800175,600
Apr 9, 20250.93001.11000.88001.06001.0600406,600
Apr 8, 20251.04001.09000.92000.93000.9300367,700
Apr 7, 20250.97001.06000.92001.00001.0000251,700
Apr 4, 20251.04001.09000.94001.02001.0200552,900
Apr 3, 20251.21001.22001.07001.07001.0700492,800
Apr 2, 20251.21001.28001.21001.26001.2600259,800
Apr 1, 20251.20001.25001.12001.22001.2200367,200
Mar 31, 20251.10001.18001.06001.15001.1500247,000
Mar 28, 20251.18001.19001.11001.12001.1200167,400
Mar 27, 20251.18001.22001.12001.16001.1600292,200
Mar 26, 20251.21001.25001.17001.18001.1800259,900
Mar 25, 20251.27001.29001.20001.21001.2100298,600
Mar 24, 20251.28001.32001.24001.26001.2600321,700
Mar 21, 20251.28001.35001.24001.27001.2700467,900
Mar 20, 20251.36001.36001.27001.28001.2800267,700
Mar 19, 20251.33001.40001.31001.36001.3600376,800
Mar 18, 20251.38001.41001.28001.31001.3100536,300
Mar 17, 20251.54001.62001.33001.43001.4300849,600
Mar 14, 20251.64001.72001.50001.54001.5400977,600
Mar 13, 20251.30001.74001.30001.64001.64003,528,800
Mar 12, 20251.29001.32001.23001.27001.2700602,100
Mar 11, 20251.25001.36001.22001.28001.2800460,400
Mar 10, 20251.37001.41001.25001.26001.2600310,800
Mar 7, 20251.37001.41001.35001.38001.3800162,500
Mar 6, 20251.37001.43001.36001.38001.3800119,700
Mar 5, 20251.37001.43001.35001.40001.4000180,600
Mar 4, 20251.36001.40001.30001.35001.3500489,300
Mar 3, 20251.55001.55001.37001.37001.3700237,900
Feb 28, 20251.48001.57001.48001.52001.5200187,200
Feb 27, 20251.49001.53001.41001.50001.5000239,000
Feb 26, 20251.43001.60001.43001.48001.4800391,900
Feb 25, 20251.54001.56001.22001.42001.42001,189,500
Feb 24, 20251.54001.57001.51001.53001.5300191,600
Feb 21, 20251.64001.67001.53001.54001.5400234,200
Feb 20, 20251.69001.71001.58001.63001.6300251,900
Feb 19, 20251.75001.77001.68001.68001.6800189,700
Feb 18, 20251.73001.80001.71001.75001.7500270,600
Feb 14, 20251.75001.77001.66001.73001.7300172,700
Feb 13, 20251.63001.76001.62001.73001.7300262,000
Feb 12, 20251.67001.67001.60001.62001.6200267,500
Feb 11, 20251.71001.74001.66001.67001.6700270,800
Feb 10, 20251.77001.80001.73001.74001.7400279,500
Feb 7, 20251.80001.82001.73001.75001.7500177,700
Feb 6, 20251.82001.87001.75001.79001.7900219,600
Feb 5, 20251.78001.84001.76001.84001.8400302,400
Feb 4, 20251.61001.80001.59001.80001.8000396,400
Feb 3, 20251.62001.62001.52001.59001.5900307,200
Jan 31, 20251.69001.70001.64001.67001.6700180,000
Jan 30, 20251.68001.72001.66001.68001.6800118,900
Jan 29, 20251.69001.69001.63001.67001.6700128,100
Jan 28, 20251.69001.70001.65001.70001.7000129,400
Jan 27, 20251.70001.74001.67001.69001.6900171,000
Jan 24, 20251.78001.82001.73001.73001.7300232,800
Jan 23, 20251.72001.79001.66001.78001.7800219,000
Jan 22, 20251.76001.78001.70001.71001.7100209,100
Jan 21, 20251.77001.85001.73001.76001.7600333,000
Jan 17, 20251.77001.83001.73001.77001.7700338,700
Jan 16, 20251.74001.74001.68001.74001.7400269,100
Jan 15, 20251.71001.75001.67001.69001.6900290,900
Jan 14, 20251.70001.75001.63001.65001.6500396,100
Jan 13, 20251.90001.90001.61001.67001.6700911,700
Jan 10, 20252.02002.03001.87001.89001.8900441,800
Jan 8, 20251.89002.03001.77002.01002.0100794,700
Jan 7, 20251.92001.95001.84001.89001.8900388,500
Jan 6, 20251.89001.94001.82001.88001.8800385,900
Jan 3, 20251.75001.97001.73001.88001.88001,285,100
Jan 2, 20251.64001.86001.64001.76001.7600444,900
Dec 31, 20241.78001.86001.64001.67001.6700610,800
Dec 30, 20241.86001.86001.73001.77001.7700478,400
Dec 27, 20241.85001.92001.79001.89001.8900321,400
Dec 26, 20241.82001.90001.80001.83001.8300247,800
Dec 24, 20241.71001.86001.69001.81001.8100316,200
Dec 23, 20241.85001.87001.70001.71001.7100346,200
Dec 20, 20241.78001.85001.73001.85001.8500833,700
Dec 19, 20241.80001.85001.64001.77001.7700681,000
Dec 18, 20241.84002.01001.77001.82001.8200656,900
Dec 17, 20241.97001.97001.81001.85001.8500432,200
Dec 16, 20242.01002.04001.83001.87001.8700597,800
Dec 13, 20241.90002.06001.85001.99001.9900703,500
Dec 12, 20242.00002.05001.83001.88001.8800685,100
Dec 11, 20242.05002.12001.93001.93001.9300581,600
Dec 10, 20242.10002.15001.99002.03002.0300687,800
Dec 9, 20241.96002.22001.96002.11002.1100906,100
Dec 6, 20241.96002.01001.91001.97001.9700614,500
Dec 5, 20241.97002.02001.91001.94001.94001,936,000
Dec 4, 20242.07002.10001.93001.98001.98001,399,800
Dec 3, 20242.30002.30002.02002.11002.11002,083,400
Dec 2, 20241.59002.61001.58002.35002.350029,600,400
Nov 29, 20241.49001.51001.45001.46001.4600263,000
Nov 27, 20241.40001.55001.37001.49001.49001,074,000
Nov 26, 20241.28001.42001.23001.42001.4200773,300
Nov 25, 20241.18001.33001.10001.29001.2900659,400
Nov 22, 20241.16001.17001.10001.17001.1700218,200
Nov 21, 20241.18001.19001.02001.15001.1500469,300
Nov 20, 20241.22001.26001.15001.20001.2000240,800
Nov 19, 20241.28001.30001.19001.19001.1900201,900
Nov 18, 20241.27001.32001.26001.30001.3000239,300
Nov 15, 20241.33001.36001.25001.30001.3000395,500
Nov 14, 20241.30001.32001.26001.31001.3100285,400
Nov 13, 20241.17001.33001.17001.28001.2800486,400
Nov 12, 20241.23001.26001.15001.21001.2100386,200
Nov 11, 20241.19001.27001.17001.26001.2600485,800
Nov 8, 20241.28001.28001.00001.16001.16001,267,700
Nov 7, 20241.30001.33001.24001.27001.2700301,700
Nov 6, 20241.39001.43001.27001.30001.3000485,400
Nov 5, 20241.30001.40001.30001.39001.3900395,400
Nov 4, 20241.29001.37001.28001.32001.3200890,000
Nov 1, 20241.27001.32001.21001.28001.2800659,200
Oct 31, 20241.24001.29001.22001.27001.2700337,900
Oct 30, 20241.15001.28001.14001.27001.2700322,800
Oct 29, 20241.12001.19001.10001.17001.1700471,000
Oct 28, 20241.14001.16001.10001.11001.1100246,900
Oct 25, 20241.12001.14001.10001.13001.1300116,700
Oct 24, 20241.12001.15001.11001.12001.1200366,500
Oct 23, 20241.16001.18001.12001.13001.1300140,900
Oct 22, 20241.13001.16001.13001.15001.1500101,600
Oct 21, 20241.15001.16001.14001.16001.160096,400
Oct 18, 20241.19001.20001.15001.15001.1500121,800
Oct 17, 20241.19001.22001.18001.20001.2000105,900
Oct 16, 20241.21001.25001.19001.21001.2100242,800
Oct 15, 20241.17001.23001.16001.20001.2000165,900
Oct 14, 20241.18001.19001.13001.17001.1700128,100
Oct 11, 20241.16001.21001.14001.19001.1900226,500
Oct 10, 20241.19001.19001.12001.17001.1700237,600
Oct 9, 20241.26001.29001.15001.19001.1900234,600
Oct 8, 20241.28001.31001.22001.27001.2700213,600
Oct 7, 20241.26001.32001.25001.29001.2900350,400
Oct 4, 20241.24001.31001.23001.26001.2600386,700
Oct 3, 20241.27001.31001.25001.27001.2700189,800
Oct 2, 20241.26001.28001.19001.27001.2700197,900
Oct 1, 20241.18001.28001.15001.27001.2700397,200
Sep 30, 20241.24001.28001.14001.17001.1700500,400
Sep 27, 20241.12001.26001.12001.24001.2400542,000
Sep 26, 20241.04001.12001.04001.12001.1200367,900
Sep 25, 20241.08001.09001.02001.04001.0400335,100
Sep 24, 20241.03001.10001.00001.10001.1000398,100
Sep 23, 20241.06001.06000.98001.01001.0100425,900
Sep 20, 20241.09001.09001.00001.03001.0300189,300
Sep 19, 20241.08001.10001.06001.08001.0800160,000
Sep 18, 20241.05001.11001.03001.06001.0600255,700
Sep 17, 20241.05001.09001.02001.04001.0400363,500
Sep 16, 20241.09001.09001.01001.03001.0300248,900
Sep 13, 20241.02001.08001.02001.07001.0700137,400
Sep 12, 20241.03001.03000.99001.02001.0200146,800
Sep 11, 20240.99001.04000.99001.04001.0400158,700
Sep 10, 20241.03001.03000.97001.00001.0000205,900
Sep 9, 20241.06001.06001.01001.02001.0200165,500
Sep 6, 20241.03001.11001.01001.06001.0600331,500
Sep 5, 20241.06001.07001.01001.02001.0200650,500
Sep 4, 20241.17001.17001.03001.04001.0400566,200
Sep 3, 20241.14001.15001.10001.11001.1100142,700
Aug 30, 20241.13001.14001.08001.13001.1300296,400
Aug 29, 20241.10001.14001.09001.12001.1200168,900
Aug 28, 20241.12001.12001.07001.11001.1100204,800
Aug 27, 20241.18001.18001.11001.12001.1200203,700
Aug 26, 20241.22001.24001.17001.17001.1700130,700
Aug 23, 20241.23001.27001.20001.23001.2300224,600
Aug 22, 20241.27001.27001.20001.21001.2100155,800
Aug 21, 20241.23001.30001.23001.28001.2800237,900
Aug 20, 20241.15001.22001.13001.22001.2200286,800
Aug 19, 20241.06001.20001.05001.16001.1600407,300
Aug 16, 20241.06001.08001.06001.07001.0700148,800
Aug 15, 20241.07001.11001.06001.07001.0700172,800
Aug 14, 20241.09001.09001.06001.07001.0700137,800
Aug 13, 20241.07001.08001.06001.08001.0800156,900
Aug 12, 20241.12001.14001.06001.06001.0600220,100
Aug 9, 20241.16001.17001.07001.11001.1100565,500
Aug 8, 20241.12001.17001.09001.14001.1400488,500
Aug 7, 20241.18001.19001.06001.09001.0900375,100
Aug 6, 20241.12001.20001.06001.14001.1400575,500
Aug 5, 20241.00001.14001.00001.09001.0900606,800
Aug 2, 20241.18001.18001.10001.11001.1100572,800
Aug 1, 20241.21001.24001.15001.23001.2300330,900
Jul 31, 20241.24001.26001.20001.21001.2100218,500
Jul 30, 20241.29001.29001.23001.24001.2400124,200
Jul 29, 20241.28001.36001.26001.29001.2900266,600
Jul 26, 20241.23001.29001.21001.29001.2900551,600
Jul 25, 20241.20001.24001.14001.19001.1900448,900
Jul 24, 20241.28001.30001.19001.23001.2300380,200
Jul 23, 20241.29001.31001.26001.30001.3000151,500
Jul 22, 20241.29001.31001.18001.30001.3000422,300
Jul 19, 20241.23001.27001.21001.25001.2500164,200
Jul 18, 20241.30001.33001.21001.23001.2300350,800
Jul 17, 20241.40001.47001.30001.30001.3000522,000
Jul 16, 20241.31001.44001.31001.43001.4300614,100
Jul 15, 20241.39001.39001.30001.30001.3000467,600
Jul 12, 20241.41001.43001.33001.38001.3800396,900
Jul 11, 20241.24001.42001.24001.42001.4200534,700
Jul 10, 20241.34001.35001.22001.24001.2400596,100
Jul 9, 20241.37001.38001.25001.32001.3200403,300
Jul 8, 20241.34001.39001.32001.35001.3500426,300
Jul 5, 20241.36001.37001.30001.34001.3400378,200
Jul 3, 20241.35001.40001.32001.37001.3700132,200
Jul 2, 20241.43001.43001.34001.35001.3500583,000
Jul 1, 20241.42001.49001.35001.42001.4200465,000
Jun 28, 20241.52001.55001.31001.44001.44006,204,900
Jun 27, 20241.50001.56001.38001.50001.5000758,700
Jun 26, 20241.59001.70001.50001.50001.5000730,000
Jun 25, 20241.63001.63001.51001.57001.5700795,800
Jun 24, 20241.51001.65001.50001.60001.6000602,900
Jun 21, 20241.42001.50001.40001.48001.4800650,600
Jun 20, 20241.58001.74001.41001.43001.4300916,200
Jun 18, 20241.42001.64001.38001.56001.56001,093,000
Jun 17, 20241.43001.45001.36001.44001.4400245,000
Jun 14, 20241.48001.51001.40001.45001.4500297,200
Jun 13, 20241.38001.53001.30001.49001.4900794,200
Jun 12, 20241.46001.51001.33001.36001.3600417,600
Jun 11, 20241.41001.54001.35001.43001.4300959,300
Jun 10, 20241.22001.48001.21001.40001.4000886,000
Jun 7, 20241.20001.24001.17001.22001.2200262,700
Jun 6, 20241.19001.23001.17001.19001.1900413,600
Jun 5, 20241.20001.23001.17001.21001.2100314,200
Jun 4, 20241.23001.25001.15001.20001.2000453,200
Jun 3, 20241.25001.32001.22001.24001.2400405,100
May 31, 20241.26001.26001.17001.20001.2000653,900
May 30, 20241.28001.29001.20001.22001.2200511,600
May 29, 20241.35001.37001.25001.26001.2600379,700
May 28, 20241.28001.41001.25001.38001.3800805,800
May 24, 20241.30001.37001.29001.31001.3100233,800
May 23, 20241.37001.38001.26001.27001.2700661,400
May 22, 20241.39001.48001.37001.43001.4300283,000
May 21, 20241.41001.50001.39001.41001.4100494,700
May 20, 20241.32001.54001.30001.45001.45001,741,700
May 17, 20241.25001.39001.23001.31001.31001,314,800
May 16, 20241.16001.26001.11001.25001.2500735,700
May 15, 20241.22001.29001.11001.13001.1300815,900
May 14, 20241.10001.25001.09001.22001.22002,757,900
May 13, 20240.96001.08000.96001.03001.0300918,700
May 10, 20240.92001.03000.90000.97000.9700425,900
May 9, 20240.96000.97000.91000.92000.9200349,900
May 8, 20240.97000.99000.89000.97000.9700558,200
May 7, 20240.99001.01000.96000.97000.9700375,800
May 6, 20241.01001.03000.98001.01001.0100483,300
May 3, 20240.90001.03000.87001.01001.01001,083,200
May 2, 20240.82000.92000.80000.90000.9000575,200
May 1, 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

Related Tickers

RCKY Rocky Brands, Inc.
13.03
-2.69%
 
VRA Vera Bradley, Inc.
2.1050
-0.24%
 
DBI Designer Brands Inc.
2.9500
-0.34%
 
WWW Wolverine World Wide, Inc.
11.05
-0.81%
 
SHOO Steven Madden, Ltd.
20.80
-1.79%
 
8050.T Seiko Group Corporation
3,525.00
-2.62%
 
SMSEY Samsonite Group S.A.
8.76
-2.67%
 
NKE.BE Nike Inc
47.60
-1.37%
 
NKE.HA Nike Inc
47.16
-1.26%
 
7936.T ASICS Corporation
2,925.00
-4.97%