Fossil Group Inc (FOSLL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 3.14417177914 | 13.04 | 14.585 | 12.17 | 10165 | 13.16162397 | CS |
| 4 | -0.56 | -3.9971448965 | 14.01 | 14.585 | 10.56 | 20794 | 12.32862081 | CS |
| 12 | 3.59 | 36.4097363083 | 9.86 | 15 | 9.7 | 17341 | 12.41813387 | CS |
| 26 | 0.04 | 0.298284862043 | 13.41 | 15 | 9 | 15646 | 11.45645282 | CS |
| 52 | -4.37 | -24.5230078563 | 17.82 | 18.28 | 9 | 14100 | 13.11629547 | CS |
| 156 | -11.56 | -46.2215113954 | 25.01 | 25.9 | 9 | 15912 | 18.64712659 | CS |
| 260 | -11.56 | -46.2215113954 | 25.01 | 25.9 | 9 | 15912 | 18.64712659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 13.45 | 0.32 | 2.42 | 13 | 13.45 | 12.99 | 4979 |
| 1721946900 | 13.1325 | -0.12 | -0.89 | 13.61 | 14.585 | 12.17 | 27658 |
| 1721860500 | 13.25 | -0.19 | -1.41 | 13.37 | 13.555 | 12.8 | 6254 |
| 1721774100 | 13.44 | 0.14 | 1.05 | 13.32 | 13.48 | 13.32 | 3367 |
| 1721687700 | 13.3 | 0.7 | 5.56 | 12.62 | 13.525 | 12.6 | 7991 |
| 1721428500 | 12.6 | -0.16 | -1.25 | 12.67 | 13.04 | 12.5 | 5854 |
| 1721342100 | 12.76 | 0.01 | 0.08 | 13.25 | 13.37 | 12.52 | 3305 |
| 1721255700 | 12.75 | 0.42 | 3.40 | 12 | 12.75 | 12 | 6522 |
| 1721169300 | 12.3303 | 0.39 | 3.27 | 12.21 | 12.4 | 12.2 | 3200 |
| 1721082900 | 11.94 | 0.01 | 0.09 | 12.27 | 12.27 | 11.8 | 6842 |
| 1720823700 | 11.9295 | 0.05 | 0.42 | 12.4 | 12.4 | 11.56 | 4630 |
| 1720737300 | 11.88 | -0.11 | -0.93 | 12 | 12.12 | 11.7102 | 10963 |
| 1720650900 | 11.9911 | 0.9 | 8.12 | 11.09 | 12.12 | 11.09 | 16279 |
| 1720564500 | 11.0909 | 0.19 | 1.75 | 10.56 | 11.4499 | 10.56 | 16140 |
| 1720478100 | 10.9 | -0.26 | -2.33 | 10.92 | 11.4499 | 10.77 | 18705 |
| 1720218900 | 11.16 | -0.67 | -5.66 | 11.9 | 11.9 | 11.15 | 12912 |
| 1720040640 | 11.83 | -0.3 | -2.47 | 11.89 | 12.13 | 11.5 | 13777 |
| 1719959700 | 12.13 | -0.67 | -5.23 | 12.7 | 12.7 | 12.04 | 17995 |
| 1719873300 | 12.8 | -1.21 | -8.64 | 12.51 | 12.8 | 12.35 | 14688 |
| 1719614100 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1719527700 | 14.01 | -0.14 | -1.00 | 14.25 | 14.25 | 13.84 | 2200 |
| 1719441300 | 14.152 | -0.6 | -4.05 | 13.71 | 14.51 | 13.71 | 2417 |
| 1719354900 | 14.75 | -0.14 | -0.94 | 13.79 | 14.94 | 13.79 | 1144 |
| 1719268500 | 14.89 | 0.24 | 1.64 | 14.32 | 14.91 | 14.32 | 5804 |
| 1719009300 | 14.65 | 0.16 | 1.11 | 15 | 15 | 14.49 | 4423 |
| 1718922900 | 14.4895 | 0.37 | 2.62 | 14.01 | 14.725 | 14.01 | 9375 |
| 1718750100 | 14.12 | 0.12 | 0.86 | 13.93 | 14.55 | 13.93 | 11575 |
| 1718663700 | 14 | -0.22 | -1.51 | 14.03 | 14.22 | 13.83 | 16601 |
| 1718404500 | 14.215 | 0.22 | 1.54 | 14.01 | 14.26 | 13.95 | 2679 |
| 1718318100 | 14 | 0.27 | 1.97 | 14.105 | 14.105 | 13.56 | 1670 |
| 1718231700 | 13.73 | 0.33 | 2.46 | 13.36 | 14.05 | 13.36 | 8196 |
| 1718145300 | 13.4 | 0 | 0.00 | 13.11 | 14.02 | 13.1 | 4952 |
| 1718058900 | 13.4 | 0.4 | 3.08 | 13 | 13.7984 | 13 | 4318 |
| 1717799700 | 13 | -0.46 | -3.42 | 13.23 | 13.47 | 12.79 | 7422 |
| 1717713300 | 13.46 | 0.63 | 4.91 | 13.35 | 14.5399 | 12.67 | 15595 |
| 1717626900 | 12.83 | 0.12 | 0.94 | 12.93 | 13.7 | 12.01 | 14332 |
| 1717540500 | 12.71 | -0.79 | -5.85 | 13.41 | 13.9 | 12.69 | 29764 |
| 1717454100 | 13.5 | 0.5 | 3.85 | 12.54 | 13.74 | 11.67 | 107211 |
| 1717194900 | 13 | 2.97 | 29.61 | 10.19 | 13.28 | 10.04 | 181189 |
| 1717108500 | 10.03 | -0.11 | -1.08 | 10.13 | 10.15 | 10.03 | 1690 |
| 1717022100 | 10.14 | 0.15 | 1.50 | 9.9 | 10.14 | 9.9 | 536 |
| 1716935700 | 9.99 | 0.09 | 0.91 | 9.93 | 10.08 | 9.93 | 3704 |
| 1716590100 | 9.9 | -0.01 | -0.10 | 10 | 10.14 | 9.9 | 3423 |
| 1716503700 | 9.91 | -0.45 | -4.34 | 10.4 | 10.4 | 9.81 | 5050 |
| 1716417300 | 10.36 | 0.01 | 0.10 | 10.45 | 10.5 | 10.3 | 3316 |
| 1716330900 | 10.35 | -0.24 | -2.27 | 10.59 | 10.59 | 10.295 | 11610 |
| 1716244500 | 10.59 | 0.03 | 0.28 | 10.7 | 10.895 | 10.1 | 13851 |
| 1715985300 | 10.56 | 0.33 | 3.23 | 10.16 | 10.58 | 9.965 | 14226 |
| 1715898900 | 10.23 | -0.06 | -0.58 | 10.28 | 10.28 | 9.7 | 4171 |
| 1715812500 | 10.29 | -0.09 | -0.87 | 10.45 | 10.45 | 10.2 | 2513 |
| 1715726100 | 10.38 | -0.1 | -0.95 | 10.05 | 10.5 | 10.05 | 21575 |
| 1715639700 | 10.48 | 0.28 | 2.75 | 10.19 | 10.5 | 10.19 | 11769 |
| 1715380500 | 10.2 | -0.11 | -1.07 | 10.4 | 10.4 | 10.1 | 12017 |
| 1715294100 | 10.31 | 0.31 | 3.10 | 10 | 10.4 | 9.84 | 24361 |
| 1715207700 | 10 | 0.01 | 0.10 | 10.17 | 10.24 | 9.97 | 3594 |
| 1715121300 | 9.99 | -0.21 | -2.06 | 10.2 | 10.2 | 9.96 | 9670 |
| 1715034900 | 10.2 | 0.17 | 1.69 | 10.49 | 10.49 | 10.07 | 8250 |
| 1714775700 | 10.03 | 0.48 | 5.03 | 9.86 | 10.21 | 9.76 | 8329 |
| 1714689300 | 9.55 | -0.05 | -0.52 | 9.75 | 9.75 | 9.55 | 6021 |
| 1714602900 | 9.6 | -0.36 | -3.61 | 10.05 | 10.05 | 9.6 | 11732 |
| 1714516500 | 9.96 | 0.04 | 0.40 | 9.8 | 10.75 | 9.6 | 43421 |
| 1714430100 | 9.92 | 0.01 | 0.10 | 10.07 | 10.09 | 9.75 | 8522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
