FOSL

Fossil Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fossil Group Inc FOSL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 3.81% 6.82 00:00:02
Open Price Low Price High Price Close Price Prev Close
6.44 6.44 6.86 6.82 6.57
more quote information »

FOSL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.286.865.846.27341,9900.548.6%
1 Month5.696.865.496.17338,9681.1319.86%
3 Months7.738.254.826.39551,973-0.91-11.77%
6 Months11.2814.584.829.20797,489-4.46-39.54%
1 Year11.5620.004.8211.05736,283-4.74-41.0%
3 Years9.6828.59992.699.081,172,365-2.86-29.55%
5 Years11.5932.172.6912.021,481,413-4.77-41.16%

FOSL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 6.82 0.25 3.81% 6.44 6.86 6.44 332,528
Aug 04 2022 6.57 0.08 1.23% 6.48 6.61 6.41 225,011
Aug 03 2022 6.49 0.34 5.53% 6.23 6.58 6.23 287,235
Aug 02 2022 6.15 -0.15 -2.38% 6.20 6.35 6.11 340,836
Aug 01 2022 6.30 0.27 4.48% 6.00 6.50 5.84 432,809
Jul 29 2022 6.03 -0.25 -3.98% 6.28 6.35 6.03 424,058
Jul 28 2022 6.28 0.14 2.28% 6.22 6.35 6.07 402,490
Jul 27 2022 6.14 0.20 3.37% 6.04 6.17 5.91 212,236
Jul 26 2022 5.94 -0.46 -7.19% 6.28 6.28 5.93 267,332
Jul 25 2022 6.40 -0.05 -0.78% 6.44 6.51 6.30 285,375
Jul 22 2022 6.45 -0.09 -1.38% 6.54 6.66 6.27 358,150
Jul 21 2022 6.54 -0.28 -4.11% 6.79 6.79 6.41 331,573
Jul 20 2022 6.82 0.54 8.6% 6.25 6.86 6.25 501,820
Jul 19 2022 6.28 0.43 7.35% 5.96 6.325 5.96 503,876
Jul 18 2022 5.85 0.03 0.52% 5.90 6.09 5.82 271,659
Jul 15 2022 5.82 0.08 1.39% 5.88 5.91 5.63 247,747
Jul 14 2022 5.74 -0.18 -3.04% 5.81 5.82 5.635 301,793
Jul 13 2022 5.92 0.10 1.72% 5.69 5.96 5.66 346,790
Jul 12 2022 5.82 0.28 5.05% 5.54 5.925 5.54 365,021
Jul 11 2022 5.54 -0.29 -4.97% 5.72 5.815 5.49 344,746
Jul 08 2022 5.83 0.10 1.75% 5.69 5.895 5.62 328,811
See More Historical Prices »


Your Recent History
NASDAQ
FOSL
Fossil
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now