Skip to main content

Fossil Group, Inc. - 7% Senior Notes due 2026 (NQ: FOSLL )

13.25 -0.19 (-1.41%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 13.34 13.43 12.80 13.25 6,254 -0.19(-1.41%)
Jul 23, 2024 13.43 13.48 13.43 13.44 3,367 +0.14(+1.05%)
Jul 22, 2024 12.83 13.53 12.60 13.30 7,991 +0.70(+5.56%)
Jul 19, 2024 12.80 12.80 12.50 12.60 5,854 -0.16(-1.25%)
Jul 18, 2024 13.23 13.23 12.52 12.76 3,305 +0.01(+0.08%)
Jul 17, 2024 12.00 12.75 12.00 12.75 6,522 +0.42(+3.40%)
Jul 16, 2024 12.31 12.38 12.20 12.33 3,700 +0.39(+3.27%)
Jul 15, 2024 12.22 12.25 11.80 11.94 6,842 +0.01(+0.09%)
Jul 12, 2024 12.19 12.19 11.56 11.93 4,630 +0.05(+0.42%)
Jul 11, 2024 11.93 12.00 11.71 11.88 10,963 -0.11(-0.93%)
Jul 10, 2024 11.56 12.12 11.25 11.99 16,279 +0.90(+8.12%)
Jul 09, 2024 10.56 11.45 10.56 11.09 16,140 +0.19(+1.75%)
Jul 08, 2024 10.92 11.45 10.77 10.90 18,705 -0.26(-2.33%)
Jul 05, 2024 11.51 11.66 11.15 11.16 12,912 -0.59(-5.02%)
Jul 03, 2024 11.89 12.13 11.50 11.75 13,777 -0.38(-3.13%)
Jul 02, 2024 12.63 12.63 12.04 12.13 17,995 -0.67(-5.23%)
Jul 01, 2024 12.51 12.80 12.35 12.80 14,688 +0.30(+2.40%)
Jun 28, 2024 13.90 14.00 12.25 12.50 201,327 -1.51(-10.78%)
Jun 27, 2024 13.93 14.01 13.84 14.01 2,400 -0.14(-1.00%)
Jun 26, 2024 13.71 14.23 13.71 14.15 2,417 -0.60(-4.05%)
Jun 25, 2024 13.79 14.76 13.79 14.75 1,144 -0.14(-0.94%)
Jun 24, 2024 14.32 14.91 14.32 14.89 5,804 +0.24(+1.64%)
Jun 21, 2024 15.00 15.00 14.49 14.65 4,423 +0.16(+1.11%)
Jun 20, 2024 14.31 14.72 14.31 14.49 9,375 +0.37(+2.62%)
Jun 18, 2024 14.47 14.55 14.01 14.12 11,575 +0.12(+0.86%)
Jun 17, 2024 14.03 14.22 13.83 14.00 16,601 -0.21(-1.51%)
Jun 14, 2024 13.99 14.26 13.99 14.21 2,679 +0.21(+1.54%)
Jun 13, 2024 14.11 14.11 13.56 14.00 1,670 +0.27(+1.97%)
Jun 12, 2024 13.36 14.05 13.36 13.73 8,196 +0.33(+2.46%)
Jun 11, 2024 13.11 14.02 13.11 13.40 4,952 +0.00(+0.00%)
Jun 10, 2024 13.41 13.80 13.09 13.40 4,318 +0.40(+3.08%)
Jun 07, 2024 13.23 13.47 12.79 13.00 7,422 -0.46(-3.42%)
Jun 06, 2024 13.25 14.54 12.67 13.46 15,595 +0.63(+4.91%)
Jun 05, 2024 13.17 13.70 12.01 12.83 14,332 +0.12(+0.94%)
Jun 04, 2024 13.49 13.90 12.69 12.71 29,764 -0.79(-5.85%)
Jun 03, 2024 12.54 13.74 11.67 13.50 107,211 +0.50(+3.85%)
May 31, 2024 10.19 13.28 10.04 13.00 181,189 +2.97(+29.61%)
May 30, 2024 10.12 10.15 10.03 10.03 1,690 -0.11(-1.08%)
May 29, 2024 10.00 10.14 10.00 10.14 536 +0.15(+1.50%)
May 28, 2024 9.930 10.08 9.930 9.990 3,854 +0.09(+0.91%)
May 24, 2024 10.14 10.14 9.900 9.900 3,423 -0.01(-0.10%)
May 23, 2024 10.35 10.35 9.810 9.910 5,050 -0.45(-4.34%)
May 22, 2024 10.44 10.50 10.30 10.36 3,316 +0.01(+0.10%)
May 21, 2024 10.37 10.56 10.29 10.35 11,610 -0.24(-2.27%)
May 20, 2024 10.10 10.89 10.10 10.59 13,851 +0.03(+0.28%)
May 17, 2024 9.965 10.58 9.965 10.56 14,226 +0.33(+3.23%)
May 16, 2024 10.28 10.28 9.700 10.23 4,171 -0.06(-0.58%)
May 15, 2024 10.45 10.45 10.20 10.29 2,513 -0.09(-0.87%)
May 14, 2024 10.47 10.50 10.16 10.38 21,575 -0.10(-0.95%)
May 13, 2024 10.19 10.50 10.19 10.48 11,769 +0.28(+2.75%)
May 10, 2024 10.40 10.40 10.10 10.20 12,017 -0.11(-1.07%)
May 09, 2024 9.840 10.40 9.840 10.31 24,361 +0.31(+3.10%)
May 08, 2024 10.24 10.24 9.970 10.00 3,594 +0.01(+0.10%)
May 07, 2024 10.20 10.20 9.960 9.990 9,670 -0.21(-2.06%)
May 06, 2024 10.09 10.20 10.07 10.20 8,250 +0.17(+1.69%)
May 03, 2024 9.940 10.21 9.940 10.03 8,329 +0.48(+5.03%)
May 02, 2024 9.750 9.750 9.550 9.550 6,021 -0.05(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.