FOSL

Fossil Group, Inc. Historical Stock Prices

$85.5
*  
1.12
1.29%
Get FOSL Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading FOSL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  86.30  86.64  85.30  85.50 765,816
03/03/2015 86.3 86.64 85.3 85.5 766,116
03/02/2015 85.67 87.6 85.67 86.62 1,035,366
02/27/2015 85.16 86.24 85.0301 86.01 1,244,036
02/26/2015 85.41 85.78 84.96 85.33 1,662,003
02/25/2015 85.22 86.155 84.61 85.365 647,243
02/24/2015 86.38 86.38 84.99 85.36 1,161,123
02/23/2015 84.81 86.09 84.648 86.08 1,470,587
02/20/2015 84.89 85.36 84.2 85.14 1,752,690
02/19/2015 83.77 85.36 83.595 84.91 3,769,508
02/18/2015 84.25 84.98 79.85 83.69 13,716,690
02/17/2015 97.59 99.77 97.59 99.32 2,380,132
02/13/2015 99.24 99.47 97.33 98.44 974,830
02/12/2015 98.27 98.95 97.19 98.74 656,950
02/11/2015 96.87 98.13 96.29 97.73 684,529
02/10/2015 96.61 97.33 95.91 97.23 864,530
02/09/2015 94.74 96.95 94.31 96.28 1,052,067
02/06/2015 97.12 98.04 96.01 96.32 1,162,488
02/05/2015 96.95 97.98 95.43 97.12 1,347,573
02/04/2015 101.99 101.99 97.43 98.98 1,359,110
02/03/2015 98.93 103.13 98.47 102.99 1,211,777
02/02/2015 97.71 98.74 96.78 98.395 754,895
01/30/2015 99.05 100.516 97.6 97.8 926,461
01/29/2015 100.53 101.78 99.18 99.99 1,082,195
01/28/2015 101.21 101.21 99.7 99.825 769,567
01/27/2015 98.58 100.66 97.43 100.265 924,681
01/26/2015 99.11 99.35 98.34 99.19 944,010
01/23/2015 100.57 100.91 99.14 99.37 659,158
01/22/2015 99.12 101.34 99 100.95 1,000,808
01/21/2015 98 99.98 97.695 99.09 880,430
01/20/2015 96.75 98.795 96.3 97.98 1,208,843
01/16/2015 98.21 99 97.36 97.74 1,186,565
01/15/2015 100.79 101.4 97.97 98.59 1,133,436
01/14/2015 101.87 102.474 100.94 101.3 606,745
01/13/2015 103.33 104.61 101.941 102.49 608,878
01/12/2015 103.29 104.61 102.23 102.82 808,351
01/09/2015 104.15 104.78 102.65 103.36 1,283,158
01/08/2015 105.28 106.18 103.76 104.01 1,648,074
01/07/2015 103.62 106.52 103.42 104.93 1,252,853
01/06/2015 109.17 109.26 106.41 107.26 896,644
01/05/2015 110.05 110.05 107.98 108.67 631,128
01/02/2015 111.04 112.06 109.225 110.33 478,760
12/31/2014 112.18 112.74 110.66 110.74 575,052
12/30/2014 111.22 112.0199 110.83 111.44 321,056
12/29/2014 110.21 112 110.0601 111.71 374,066
12/26/2014 110.27 111.095 110.27 110.41 185,578
12/24/2014 110.39 110.74 109.29 109.78 151,024
12/23/2014 108.9 111.5 108.83 109.98 690,820
12/22/2014 107.69 108.74 106.65 108.7 654,144
12/19/2014 107.99 108.12 106.3 107.13 1,244,725
12/18/2014 108.2 108.2 106.45 107.99 689,499
12/17/2014 106.16 107.29 105.31 106.55 644,405
12/16/2014 106.03 107.25 105.4 105.415 692,049
12/15/2014 107.51 107.98 105.7 106.44 482,704
12/12/2014 107.29 108.25 106.83 106.92 419,886
12/11/2014 108.19 109.24 107.51 107.77 433,023
12/10/2014 106.97 108.13 106.89 107.45 562,839
12/09/2014 106.65 107.83 105.81 107.53 817,245
12/08/2014 109.02 109.35 107.41 107.93 465,138
12/05/2014 109.63 110.19 108.89 109.48 451,378
12/04/2014 109.63 110.42 109.03 109.51 577,767
12/03/2014 108.91 110 108.22 109.81 571,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?