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

Fossil Group (NQ:FOSL)

2.890 -0.030 (-1.03%)
Streaming Delayed Price Updated: 3:08 PM EDT, Aug 25, 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 (%)
Aug 22, 2025 2.810 3.040 2.800 2.920 591,061 +0.10(+3.55%)
Aug 21, 2025 2.960 3.035 2.810 2.820 816,828 -0.14(-4.73%)
Aug 20, 2025 3.180 3.310 2.960 2.960 644,512 -0.20(-6.33%)
Aug 19, 2025 3.040 3.290 2.950 3.160 1,100,548 +0.07(+2.27%)
Aug 18, 2025 3.240 3.580 2.860 3.090 4,575,048 -0.01(-0.32%)
Aug 15, 2025 2.450 3.220 2.390 3.100 6,551,431 +0.75(+31.91%)
Aug 14, 2025 1.950 2.390 1.886 2.350 4,449,334 +0.54(+29.83%)
Aug 13, 2025 1.760 1.900 1.760 1.810 811,162 +0.06(+3.43%)
Aug 12, 2025 1.760 1.780 1.720 1.750 102,845 +0.03(+1.74%)
Aug 11, 2025 1.670 1.770 1.665 1.720 256,576 +0.05(+2.99%)
Aug 08, 2025 1.720 1.720 1.632 1.670 187,257 -0.04(-2.34%)
Aug 07, 2025 1.700 1.720 1.640 1.710 82,956 -0.01(-0.58%)
Aug 06, 2025 1.630 1.720 1.591 1.720 166,235 +0.09(+5.52%)
Aug 05, 2025 1.650 1.656 1.590 1.630 114,489 -0.01(-0.61%)
Aug 04, 2025 1.640 1.680 1.605 1.640 144,437 +0.05(+3.14%)
Aug 01, 2025 1.660 1.660 1.537 1.590 334,674 -0.10(-5.92%)
Jul 31, 2025 1.730 1.730 1.630 1.690 139,362 -0.01(-0.59%)
Jul 30, 2025 1.760 1.840 1.680 1.700 115,388 -0.06(-3.41%)
Jul 29, 2025 1.850 1.850 1.680 1.760 370,428 -0.09(-4.86%)
Jul 28, 2025 1.850 1.890 1.810 1.850 185,391 +0.01(+0.54%)
Jul 25, 2025 1.800 1.870 1.780 1.840 207,787 +0.07(+3.95%)
Jul 24, 2025 1.800 1.810 1.760 1.770 110,124 -0.05(-2.75%)
Jul 23, 2025 1.840 1.900 1.735 1.820 498,403 +0.04(+2.25%)
Jul 22, 2025 1.620 1.830 1.600 1.780 530,552 +0.19(+11.95%)
Jul 21, 2025 1.590 1.640 1.580 1.590 88,962 +0.00(+0.00%)
Jul 18, 2025 1.660 1.660 1.580 1.590 59,151 -0.05(-3.05%)
Jul 17, 2025 1.580 1.675 1.580 1.640 112,444 +0.06(+3.80%)
Jul 16, 2025 1.620 1.620 1.535 1.580 100,057 -0.01(-0.63%)
Jul 15, 2025 1.660 1.660 1.580 1.590 127,844 -0.07(-4.22%)
Jul 14, 2025 1.690 1.700 1.630 1.660 45,751 -0.04(-2.35%)
Jul 11, 2025 1.710 1.754 1.700 1.700 279,198 -0.04(-2.30%)
Jul 10, 2025 1.710 1.769 1.670 1.740 85,219 +0.03(+1.75%)
Jul 09, 2025 1.760 1.765 1.660 1.710 122,536 -0.02(-1.16%)
Jul 08, 2025 1.590 1.800 1.580 1.730 430,180 +0.14(+8.81%)
Jul 07, 2025 1.590 1.670 1.553 1.590 120,854 -0.04(-2.45%)
Jul 03, 2025 1.680 1.686 1.630 1.630 67,894 -0.04(-2.40%)
Jul 02, 2025 1.600 1.680 1.578 1.670 128,693 +0.09(+5.70%)
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%)
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.