ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Fossil Group Inc

Fossil Group Inc (FOSL)

0.9322
0.036
( 4.02% )
Updated: 14:30:47
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0198-2.079831932770.9520.990.8572294860.90879962CS
4-0.2778-22.9586776861.211.280.8572812371.04382994CS
12-0.7578-44.84023668641.691.870.8573717051.39816353CS
26-0.2278-19.63793103451.162.59890.8576921581.83795385CS
520.090710.77837195480.84152.59890.755857421.58445279CS
156-9.0778-90.687312687310.0110.4650.756236602.83629592CS
260-2.2578-70.77742946713.1928.59990.758404926.72990431CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17453613000.8962-0.0138-1.520.8890.92470.857420961
17452749000.91-0.0158-1.710.910.920.882148482
17449293000.92580.00580.630.910.94550.91210757
17448429000.92-0.045-4.660.9520.990.92137742
17447565000.9650.01471.550.95031.001550.94121197
17446701000.9503-0.023-2.360.970.99990.9305203045
17444109000.9733-0.0099-1.010.9771.01499990.962272283
17443245000.9832-0.0768-7.251.021.0250.95175134
17442381001.060.1313.990.93091.110.8821406631
17441517000.9299-0.0701-7.011.041.090.92366914
17440653001-0.02-1.960.971.060.9192247765
17438061001.02-0.05-4.671.041.090.94553023
17437197001.07-0.19-15.081.211.221.07492182
17436333001.260.043.281.211.281.21256572
17435469001.220.076.091.21.251.12367187
17434605001.150.032.681.091.181.06214646
17432013001.12-0.04-3.451.181.191.11167447
17431149001.16-0.02-1.691.181.221.12292210
17430285001.18-0.03-2.481.211.251.17259886
17429421001.21-0.05-3.971.271.291.2297550
17428557001.26-0.01-0.791.281.31851.24318839
17425965001.27-0.01-0.781.281.351.24467921
17425101001.28-0.08-5.881.361.361.275266857
17424237001.360.053.821.331.41.31376785
17423373001.31-0.12-8.391.38199991.4051.28536304
17422509001.43-0.11-7.141.53991.61921.33846676
17419917001.54-0.1-6.101.63999991.721.495977529
17419053001.63999990.3729.131.31.741.33526468
17418189001.27-0.01-0.781.291.321.23595131
17417325001.280.021.591.251.361.22460476
17416461001.26-0.12-8.701.37999991.38681.2501307795
17413905001.379999900.001.371.411.35162514
17413041001.3799999-0.02-1.431.371.431.36119764
17412177001.40.053.701.371.431.35180584
17411313001.35-0.02-1.461.361.39961.3489317
17410449001.37-0.15-9.871.521.551.37237903
17407857001.520.021.331.481.571.48186683
17406993001.50.021.351.491.531.41239043
17406129001.480.064.231.431.61.43391913
17405265001.42-0.11-7.191.541.561.221189491
17404401001.53-0.01-0.651.541.571.5049999191690
17401809001.54-0.09-5.521.63999991.6711.53234008
17400945001.6299999-0.05-2.981.691.711.58251862
17400081001.68-0.07-4.001.751.771.68189686
17399217001.750.021.451.731.81.73264866
17395761001.725-0.01-0.291.751.7651.66172719
17394897001.730.116.791.62999991.761.6221261958
17394033001.62-0.05-2.991.671.671.6267094
17393169001.67-0.07-4.021.711.741.6605270802
17392305001.74-0.01-0.571.771.81.73279489
17389713001.75-0.04-2.231.81.821.7347177684
17388849001.79-0.05-2.721.821.871.745219588
17387985001.840.042.221.781.841.76302443
17387121001.80.2113.211.611.81.59396446
17386257001.59-0.08-4.791.621.621.52307163
17383665001.67-0.01-0.601.71.71.635171289
17382801001.680.010.601.681.721.66118058
17381937001.67-0.03-1.761.691.691.6299999128054
17381073001.70.010.591.661.71.65122433
17380209001.69-0.04-2.311.71.741.665168399
17377617001.730.021.171.781.8181.725232536
17376753001.7100.001.711.711.710

Your Recent History

Delayed Upgrade Clock