FOSL

Fossil Group, Inc. Historical Stock Prices

$98.34
*  
1.43
1.43%
Get FOSL Alerts
*Delayed - data as of Jul. 31, 2014 12:11 ET  -  Find a broker to begin trading FOSL now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    FOSL Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:11  99.37  100.44  98.27  98.34 122,836
07/30/2014 100.57 101.29 98.98 99.77 571,054
07/29/2014 100.84 101.48 99.8 99.87 445,768
07/28/2014 100.88 101.65 100.16 100.72 476,892
07/25/2014 102.25 104.5 100.85 100.98 658,003
07/24/2014 101.5 103.25 101.12 102.57 823,906
07/23/2014 99.82 101.19 99.72 100.96 470,207
07/22/2014 100.18 101.72 99.87 100.03 410,134
07/21/2014 99.81 100.38 99.45 99.76 352,849
07/18/2014 99.76 100.47 99.18 100.2 444,255
07/17/2014 100.58 101.65 99.28 99.52 732,241
07/16/2014 100.94 102.92 99.54 101.02 823,780
07/15/2014 102.23 102.48 100.25 100.64 709,674
07/14/2014 103.51 103.63 101.9301 102.16 361,909
07/11/2014 102.94 103.23 102.15 102.67 452,427
07/10/2014 104.12 104.41 102.68 103.03 510,469
07/09/2014 105.46 106.02 104.9 105.54 367,644
07/08/2014 106.17 106.77 104.51 104.89 419,576
07/07/2014 107.65 107.86 105.9 106.06 325,208
07/03/2014 105.55 108.08 105.55 107.9 405,533
07/02/2014 105.26 106.14 105.05 105.49 478,899
07/01/2014 104.42 106.03 104.42 105 703,235
06/30/2014 105.19 105.81 103.61 104.52 561,463
06/27/2014 103.53 105.26 102.91 105.21 668,072
06/26/2014 104.07 104.755 102.95 103.69 303,101
06/25/2014 102.48 105.13 102.48 103.98 494,994
06/24/2014 104.88 106.62 104.21 104.28 548,082
06/23/2014 105.7 105.84 104.97 105.19 830,087
06/20/2014 106.4 106.54 105.58 105.6 708,347
06/19/2014 107.02 107.43 104.86 106.03 662,964
06/18/2014 106.83 107.2299 106.08 106.81 493,067
06/17/2014 104.28 107.74 104.05 107.14 478,489
06/16/2014 105.97 106.21 104.67 104.97 538,917
06/13/2014 105.72 106.48 105.19 106.44 691,980
06/12/2014 105.73 106.59 104.5 105.12 435,963
06/11/2014 106.21 107.03 104.85 105.66 389,332
06/10/2014 106.93 107 106.053 106.36 505,498
06/09/2014 107.12 107.54 106.451 107.1 329,670
06/06/2014 106.47 107.17 106.27 106.92 271,625
06/05/2014 104.49 106.33 103.571 106.31 456,415
06/04/2014 104.81 106.22 103.94 105.82 455,271
06/03/2014 105.29 105.63 104.75 105.39 470,951
06/02/2014 104.88 105.75 103.835 105.63 885,745
05/30/2014 103.74 105.22 102.63 104.76 813,700
05/29/2014 103.23 104.55 102.97 104.04 683,501
05/28/2014 101.89 103.73 101.2 103.19 1,114,724
05/27/2014 101.94 102.91 101.39 102.01 421,836
05/23/2014 101 102.195 101 101.72 484,835
05/22/2014 100.76 101.365 100.46 101.1 421,126
05/21/2014 101.24 101.52 100.3 100.84 518,788
05/20/2014 101.7 102.02 100.86 100.96 1,001,860
05/19/2014 101.44 102.67 101.44 102.32 743,654
05/16/2014 100.7 102.2099 100.01 101.9 1,495,983
05/15/2014 99.32 101 98.53 100.87 1,707,988
05/14/2014 104 104.5 99.98 100 4,838,360
05/13/2014 111.91 112.98 111.2 111.45 1,237,326
05/12/2014 114.11 114.12 111.31 112.08 832,671
05/09/2014 109.81 110.67 108.74 110.57 442,201
05/08/2014 109.71 112.42 108.95 110.04 742,953
05/07/2014 108.53 108.93 105.87 107.74 542,714
05/06/2014 108.46 109.19 108.17 108.43 606,768
05/05/2014 107.67 109.1 106.89 108.56 421,279
05/02/2014 108.03 109.47 107.04 108 263,722
05/01/2014 106.72 108.27 106.59 107.54 233,531
04/30/2014 106.83 107.22 105.691 106.65 556,167
04/29/2014 106.37 107.96 106.2 106.8 482,406
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?