FOSL

Historical Stock Prices

$110.41
*  
0.63
0.57%
Get FOSL Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/02/2014 109.57 111.11 108.74 108.87 504,326
12/01/2014 111.72 111.72 109.19 109.97 699,868
11/28/2014 110.68 112.39 110.28 111.72 292,011
11/26/2014 110.51 110.82 109.72 110.16 410,382
11/25/2014 111.44 112.23 110.47 110.59 554,187
11/24/2014 109.81 111.11 109.62 111.07 614,443
11/21/2014 110.58 110.77 109.24 109.37 622,945
11/20/2014 107.19 109.85 106.73 109.37 806,298
11/19/2014 108.16 108.43 107 107.43 673,284
11/18/2014 107.25 108.81 107.19 108.02 572,285
11/17/2014 108.14 108.28 106.88 107.42 913,880
11/14/2014 108.2 108.72 105.91 108.32 2,168,554
11/13/2014 112.4 112.4 109.45 109.805 1,361,577
11/12/2014 111.05 115.2 109.83 112.48 4,927,419
11/11/2014 104.16 104.8 102.75 103.75 2,584,623
11/10/2014 102.67 104.23 102.08 103.22 697,373
11/07/2014 102.51 103.7 102.14 103.015 607,101
11/06/2014 101.05 102.74 100.65 102.72 406,214
11/05/2014 100.25 101.555 99.8 100.75 386,400
11/04/2014 102.1 102.1 98.68 99.88 868,056
11/03/2014 101.54 103.43 101.54 102.88 756,411
10/31/2014 101.29 102 100.53 101.66 827,215
10/30/2014 100.52 100.8 99.83 100.14 717,204
10/29/2014 100.86 101.28 99.78 100.51 426,943
10/28/2014 100.04 101.66 99.75 101.11 595,544
10/27/2014 100.61 100.94 99.44 100.46 591,948
10/24/2014 99.3 101.025 98.41 100.76 774,607
10/23/2014 100.82 101.9 99.11 99.45 985,893
10/22/2014 101.01 101.56 99.62 99.66 495,573
10/21/2014 99.23 101.01 98.4 101.01 810,421
10/20/2014 96.37 98.14 95.67 98.11 568,758
10/17/2014 98.72 99.48 96.98 96.99 870,878
10/16/2014 96.41 98.96 96.39 98.1 1,027,811
10/15/2014 97.84 99.09 95.68 98.41 1,094,517
10/14/2014 97.31 101.39 97.27 99.12 1,599,031
10/13/2014 96.37 97.49 94.905 95.98 1,149,664
10/10/2014 96.75 97.96 96.405 96.7 932,215
10/09/2014 97.65 97.74 96.13 96.76 996,416
10/08/2014 95.66 97.66 95.05 97.42 880,607
10/07/2014 96.5 97.82 95.81 95.9 570,746
10/06/2014 97.71 98.21 96.3 97.02 687,820
10/03/2014 95.94 98.36 95.69 97.68 1,104,448
10/02/2014 93.66 95.81 93.53 95.18 1,829,744
10/01/2014 93.11 93.54 91.84 92.76 1,133,519
09/30/2014 95.8 96.165 93.74 93.9 763,858
09/29/2014 95.56 96.14 95.21 95.94 549,549
09/26/2014 96.24 97.59 95.8 96.63 551,166
09/25/2014 96.36 97.26 95.64 96.06 740,553
09/24/2014 96.27 96.28 95.25 96.23 506,175
09/23/2014 95.82 97.22 95.44 95.91 694,543
09/22/2014 97.13 97.13 94.97 95.98 1,255,258
09/19/2014 99.02 99.28 97.08 97.32 1,067,765
09/18/2014 98.84 98.99 98.17 98.56 799,030
09/17/2014 99.82 100.07 98.03 98.43 1,030,579
09/16/2014 100.52 100.52 99.01 100.14 1,021,588
09/15/2014 103.46 103.46 99.69 100.32 885,776
09/12/2014 103.01 103.81 102.43 103 661,013
09/11/2014 101.93 103.89 101.93 102.79 1,019,795
09/10/2014 102.89 103.89 101.97 102.51 764,775
09/09/2014 104.84 105.24 101.36 102.92 2,649,448
09/08/2014 103.65 105.48 103.65 105.13 947,137
09/05/2014 103.01 103.56 101.96 103.46 848,659
09/04/2014 101.26 103.53 101.26 103.28 893,052
09/03/2014 102.1 102.302 101.18 101.23 416,578
09/02/2014 101.29 102.17 100.82 101.905 665,634
08/29/2014 100.99 101.45 99.95 101.29 658,497
08/28/2014 101.88 102.065 100.2 100.69 877,319
08/27/2014 102.71 102.71 102.13 102.28 596,974
08/26/2014 102.98 103.58 102.29 102.5 634,136
08/25/2014 102.54 102.9867 102.24 102.72 531,064
08/22/2014 99.65 102.98 99.65 102.54 826,244
08/21/2014 99.68 100.47 99.24 100 490,380
08/20/2014 99.19 99.99 98.46 99.57 513,568
08/19/2014 98.16 99.26 98.16 98.86 388,128
08/18/2014 97.31 98.49 97.31 97.94 461,755
08/15/2014 97.88 98.23 95.94 97.02 725,898
08/14/2014 96.6 97.41 95.76 97.4 888,091
08/13/2014 99.75 101.93 95.25 96.55 2,660,512
08/12/2014 102.8 104.29 101.47 102.25 1,439,119
08/11/2014 104.32 104.33 102.7 103.21 1,261,534
08/08/2014 100.47 104.51 100.45 104.37 651,987
08/07/2014 102.57 103.48 100.24 100.49 607,635
08/06/2014 99.58 102.25 99.51 102.1 584,490
08/05/2014 97.98 101.24 97.98 100.2 726,468
08/04/2014 97.5 99.1 97.29 98.59 480,714
08/01/2014 98.13 98.75 97.57 97.68 643,494
07/31/2014 99.37 100.44 97.915 98 660,436
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
04/28/2014 106.85 107.9 104.25 106.37 572,763
04/25/2014 108.64 108.83 106.68 106.99 382,109
04/24/2014 108.66 109.4899 107.05 108.74 363,209
04/23/2014 109.51 109.51 108.13 108.28 229,630
04/22/2014 107.98 109.71 107.35 109.34 580,350
04/21/2014 108.9 109.4199 107.15 107.34 406,532
04/17/2014 106.69 109.91 106.67 109.42 742,253
04/16/2014 107.59 108.36 106.27 106.5 921,908
04/15/2014 107.52 108.4 105.38 106.97 560,731
04/14/2014 107.91 108.676 106.19 107.14 428,659
04/11/2014 106.45 107.73 105.9 106.86 823,714
04/10/2014 108.88 110.06 106.51 107.49 545,627
04/09/2014 110 110.31 108.31 108.73 808,625
04/08/2014 109.58 110.59 108.76 109.48 1,145,373
04/07/2014 114.29 114.8 109.25 109.282 883,443
04/04/2014 118.1 118.69 114.23 114.35 642,668
04/03/2014 118.5 119.05 116.97 117.55 446,558
04/02/2014 118.61 119.35 117.292 117.94 444,660
04/01/2014 116.96 118.57 116.93 118.33 430,583
03/31/2014 117.87 117.87 115.95 116.57 506,886
03/28/2014 116 117.95 116 116.94 285,806
03/27/2014 116.7 117.31 115.44 115.67 497,511
03/26/2014 118.14 118.95 116.591 116.8 633,860
03/25/2014 117.67 118.21 116.22 116.8 483,989
03/24/2014 118.99 119.49 116.6 116.77 837,274
03/21/2014 120.41 120.41 118.4201 119.42 1,016,151
03/20/2014 119.65 120.23 118.72 119.01 564,213
03/19/2014 118.85 120.79 117.43 120.23 1,456,979
03/18/2014 113.29 118.07 111.76 118.04 2,316,500
03/17/2014 113 114.075 112.36 112.84 578,376
03/14/2014 112.73 113.83 112.25 112.43 1,106,752
03/13/2014 115.55 116.305 112.31 113.14 750,093
03/12/2014 114.66 115.62 113.62 115.37 537,112
03/11/2014 116.27 116.735 114.65 115 821,368
03/10/2014 116.37 117.24 115.36 116.54 434,124
03/07/2014 117.52 118.8 116.5 116.78 704,268
03/06/2014 115.06 117.04 114.31 116.6 902,520
03/05/2014 113.67 114.69 112.6 114.53 869,530
03/04/2014 114.06 114.439 112.8 113.5 1,005,887
03/03/2014 113.5 114.15 112.3801 113.09 901,773
02/28/2014 117 118.19 114.73 114.91 1,331,127
02/27/2014 119.13 120.02 116.8 117.34 1,043,986
02/26/2014 118.52 120.23 117.79 119.43 663,332
02/25/2014 119.52 120.38 117.76 118.31 659,685
02/24/2014 119.5 120.94 118.99 119.44 866,348
02/21/2014 120.75 120.97 118.81 119.66 628,745
02/20/2014 119.77 120.4 118.85 119.35 714,222
02/19/2014 121.2 121.45 118.96 119.15 1,075,765
02/18/2014 120.88 121.89 120.21 121 685,467
02/14/2014 121.18 121.9999 120.31 120.82 678,062
02/13/2014 120.34 122.15 118.6341 121.47 959,523
02/12/2014 122.88 125 120.46 121.06 3,574,502
02/11/2014 115.5 117.93 113.91 116.96 2,950,666
02/10/2014 115.71 116.166 114.51 115 1,236,892
02/07/2014 115.89 116.91 114.825 115.91 917,354
02/06/2014 112.62 115.71 111.72 115.11 991,144
02/05/2014 112.97 114.48 111.99 112.25 1,112,432
02/04/2014 115.71 118.36 113.63 114.57 2,300,156
02/03/2014 111.73 111.82 106.91 108.02 1,327,237
01/31/2014 110.85 113.81 110.755 111.83 1,230,508
01/30/2014 112.81 116.565 112.81 115.25 1,035,290
01/29/2014 113.36 114.79 111.95 112.75 889,704
01/28/2014 114.81 115.25 112.88 114.46 1,362,906
01/27/2014 113.41 115.19 112.75 114.71 1,239,856
01/24/2014 113.07 114.2 112.2 113.28 1,179,905
01/23/2014 113.79 115.7 112.73 113.62 751,517
01/22/2014 115.48 115.86 114.17 115.42 663,561
01/21/2014 116.36 116.97 114.02 115.43 486,495
01/17/2014 116.29 117.3 114.9 115.09 571,975
01/16/2014 116.8 117.31 113.89 116.06 963,055
01/15/2014 117.63 118.58 116.17 117.5 757,133
01/14/2014 116 118.88 115.86 117.42 1,276,926
01/13/2014 118.83 120.487 114.49 114.58 2,004,047
01/10/2014 116.96 119.21 116.67 118.01 2,688,656
01/09/2014 118.1 120 117.04 119.32 1,228,251
01/08/2014 119.29 119.9375 117.84 118.11 1,016,488
01/07/2014 120.38 121.03 119.03 119.91 871,605
01/06/2014 121.42 121.99 119.89 120.02 932,922
01/03/2014 118.84 121.515 118.532 121.22 1,060,540
01/02/2014 116.625 119.94 116.625 118.37 713,060
12/31/2013 120.74 120.74 119.51 119.94 388,282
12/30/2013 120.46 122.38 119.38 120.3 784,925
12/27/2013 120.72 121.95 119.355 120.12 882,980
12/26/2013 120.36 122.27 120.32 121.59 1,203,568
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?