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

Fossil Group (NQ:FOSL)

1.580 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 1.520 1.745 1.520 1.580 834,011 +0.10(+6.76%)
Jun 30, 2025 1.510 1.520 1.465 1.480 89,451 -0.02(-1.33%)
Jun 27, 2025 1.460 1.520 1.380 1.500 331,985 +0.02(+1.35%)
Jun 26, 2025 1.330 1.545 1.310 1.480 449,577 +0.17(+12.98%)
Jun 25, 2025 1.330 1.330 1.295 1.310 52,817 -0.02(-1.50%)
Jun 24, 2025 1.310 1.370 1.305 1.330 78,880 +0.03(+2.31%)
Jun 23, 2025 1.330 1.370 1.270 1.300 211,430 -0.06(-4.41%)
Jun 20, 2025 1.390 1.397 1.300 1.360 428,788 +0.00(+0.00%)
Jun 18, 2025 1.300 1.405 1.300 1.360 129,486 +0.05(+3.82%)
Jun 17, 2025 1.360 1.360 1.310 1.310 132,390 -0.05(-3.68%)
Jun 16, 2025 1.330 1.410 1.330 1.360 150,309 +0.03(+2.26%)
Jun 13, 2025 1.350 1.405 1.320 1.330 126,274 -0.05(-3.62%)
Jun 12, 2025 1.340 1.410 1.322 1.380 177,420 +0.02(+1.47%)
Jun 11, 2025 1.400 1.440 1.355 1.360 145,616 -0.05(-3.55%)
Jun 10, 2025 1.370 1.440 1.370 1.410 122,356 +0.04(+2.92%)
Jun 09, 2025 1.460 1.480 1.370 1.370 200,939 -0.09(-6.16%)
Jun 06, 2025 1.490 1.500 1.455 1.460 27,699 +0.01(+0.69%)
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%)
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.