USX:FOSL - Fossil Group Inc Fossil Group Inc
Sector: Consumer Discretionary, Industry: Apparel, Accessories & Luxury Goods
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Sep 2021 USD 12.935 12.37 12.72 12.42 12.42 -0.210 (-1.66%) 1,093,851
16 Sep 2021 USD 12.94 12.6 12.71 12.63 12.63 -0.050 (-0.39%) 326,012
15 Sep 2021 USD 12.7 12.16 12.26 12.68 12.68 +0.380 (+3.09%) 360,484
14 Sep 2021 USD 12.55 12.035 12.55 12.3 12.3 -0.150 (-1.20%) 416,334
13 Sep 2021 USD 12.56 12.16 12.56 12.45 12.45 +0.120 (+0.97%) 355,890
10 Sep 2021 USD 12.94 12.3 12.73 12.33 12.33 -0.400 (-3.14%) 303,833
9 Sep 2021 USD 12.885 12.195 12.49 12.73 12.73 +0.330 (+2.66%) 377,118
8 Sep 2021 USD 13.0 12.36 12.98 12.4 12.4 -0.580 (-4.47%) 368,444
7 Sep 2021 USD 13.67 12.95 13.4 12.98 12.98 -0.460 (-3.42%) 299,720
3 Sep 2021 USD 13.57 12.89 13.39 13.44 13.44 -0.040 (-0.30%) 529,345
2 Sep 2021 USD 14.4 13.45 13.87 13.48 13.48 -0.430 (-3.09%) 851,198
1 Sep 2021 USD 13.97 13.44 13.51 13.91 13.91 +0.510 (+3.81%) 352,464
31 Aug 2021 USD 13.78 13.235 13.74 13.4 13.4 -0.320 (-2.33%) 374,788
30 Aug 2021 USD 14.09 13.54 13.98 13.72 13.72 -0.250 (-1.79%) 352,134
27 Aug 2021 USD 14.09 13.69 13.82 13.97 13.97 +0.180 (+1.31%) 510,892
26 Aug 2021 USD 14.02 13.18 14.02 13.79 13.79 -0.350 (-2.48%) 437,273
25 Aug 2021 USD 14.36 13.97 14.36 14.14 14.14 -0.190 (-1.33%) 289,339
24 Aug 2021 USD 14.38 13.6 13.6 14.33 14.33 +0.820 (+6.07%) 444,764
23 Aug 2021 USD 13.78 13.46 13.69 13.51 13.51 +0.090 (+0.67%) 293,478
20 Aug 2021 USD 13.42 12.84 12.92 13.42 13.42 +0.470 (+3.63%) 282,116
19 Aug 2021 USD 13.27 12.72 12.93 12.95 12.95 -0.270 (-2.04%) 440,316
18 Aug 2021 USD 13.87 12.98 13.08 13.22 13.22 +0.090 (+0.69%) 395,995
17 Aug 2021 USD 13.67 12.87 13.56 13.13 13.13 -0.650 (-4.72%) 466,701
16 Aug 2021 USD 14.12 13.58 13.69 13.78 13.78 -0.090 (-0.65%) 469,133
13 Aug 2021 USD 14.1 13.2 13.72 13.87 13.87 -0.110 (-0.79%) 519,792
12 Aug 2021 USD 14.11 12.66 13.7 13.98 13.98 +1.180 (+9.22%) 1,240,167
11 Aug 2021 USD 13.06 12.34 12.8 12.8 12.8 -0.010 (-0.08%) 923,756
10 Aug 2021 USD 12.84 12.2 12.39 12.81 12.81 +0.390 (+3.14%) 366,772
9 Aug 2021 USD 12.63 12.14 12.63 12.42 12.42 -0.210 (-1.66%) 428,214
6 Aug 2021 USD 12.82 12.15 12.4 12.63 12.63 +0.470 (+3.87%) 605,837