FOSL

Fossil Group, Inc. Historical Stock Prices

$102.57
*  
1.61
1.59%
Get FOSL Alerts
*Delayed - data as of Jul. 24, 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  101.50  103.25  101.12  102.57 823,806
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
12/24/2013 119.64 120.68 119.6 120.02 425,441
12/23/2013 120.47 121.37 119.335 119.93 872,973
12/20/2013 119.17 119.22 117.5 118.85 4,447,118
12/19/2013 120.19 120.65 118.61 118.81 774,632
12/18/2013 120.9 121.43 117.8701 120.49 1,129,067
12/17/2013 120.91 121.35 119.35 120.72 697,530
12/16/2013 122.16 123.9 120.61 121.18 564,253
12/13/2013 121.46 122.37 121.04 121.61 627,912
12/12/2013 118.19 122.74 118.19 120.55 748,353
12/11/2013 122.99 123.82 120.98 121.19 553,480
12/10/2013 121.67 124.16 120.45 123.19 608,463
12/09/2013 124.09 124.38 121.97 122.3 755,708
12/06/2013 125.79 126.21 123.08 123.38 836,827
12/05/2013 122.4 124.43 121.658 124.06 834,632
12/04/2013 123.33 125.35 120.88 122.84 787,994
12/03/2013 124.43 125.43 123.34 124.47 643,024
12/02/2013 126.5 127.25 124.86 125.14 536,391
11/29/2013 126.87 127.89 125.86 127.27 256,698
11/27/2013 127.54 127.61 125.64 126.25 345,337
11/26/2013 126.1 127.8 126.1 126.99 654,238
11/25/2013 126.77 127.76 124.66 125.47 446,637
11/22/2013 128.31 128.31 125.3 126.26 441,461
11/21/2013 126.93 127.54 126.16 127.29 377,660
11/20/2013 128.05 129.19 125.11 125.76 430,514
11/19/2013 127.85 129.63 127.41 127.48 889,029
11/18/2013 128.85 129.63 127.72 128.41 604,738
11/15/2013 129.61 129.79 128.138 129.56 642,650
11/14/2013 129.61 129.678 127.88 128.92 596,203
11/13/2013 126 129.15 125.705 129.14 1,037,298
11/12/2013 127.2 127.38 125.43 126.08 759,583
11/11/2013 127.35 128.8883 126.01 127.32 419,950
11/08/2013 125.15 128.4 124.72 127.91 685,249
11/07/2013 129.17 129.17 124.69 125.57 919,066
11/06/2013 132.12 134.99 126.42 128.46 1,953,110
11/05/2013 131.3 134.35 130 134.02 1,980,318
11/04/2013 128.77 131.15 128.265 130.2 871,425
11/01/2013 127.45 128.77 126.38 128.66 1,024,022
10/31/2013 126.9 128.4705 125.57 126.94 683,799
10/30/2013 128.07 128.914 126.82 127.24 691,331
10/29/2013 125.7 127.83 125.36 127.81 441,941
10/28/2013 126.37 126.37 124.72 125.73 458,484
10/25/2013 127.15 127.3 125.21 126.25 487,241
10/24/2013 125.96 128.28 125.76 126.58 800,784
10/23/2013 125.97 127.58 125.15 125.79 912,276
10/22/2013 121.92 124.99 121.88 124.21 854,034
10/21/2013 122.29 122.68 120.34 121.14 370,835
10/18/2013 119.62 121.78 119.36 121.75 419,423
10/17/2013 118.15 120.64 118.15 119.11 555,346
10/16/2013 117.9 119.66 116.86 119.4 645,263
10/15/2013 120.13 120.45 116.23 116.82 522,253
10/14/2013 118.17 120.46 117.58 120.25 417,334
10/11/2013 118.68 119.48 118.02 118.89 537,994
10/10/2013 117.01 119.51 116.4275 119.38 652,643
10/09/2013 115.86 116.24 113.14 115.21 667,738
10/08/2013 118.85 120.06 114.82 115.69 623,530
10/07/2013 118.45 120.395 118.3901 118.71 585,896
10/04/2013 117.55 120.28 117.42 119.89 539,182
10/03/2013 118.78 119.64 116 117.87 632,352
10/02/2013 117 119.41 116.25 119.35 678,933
10/01/2013 116.26 118.12 116.26 117.27 564,119
09/30/2013 115.49 116.3 114.77 116.24 435,597
09/27/2013 116 117.715 115.31 116.46 541,318
09/26/2013 116.44 117.435 115.73 116.12 338,535
09/25/2013 117 117.97 115.93 116.24 504,439
09/24/2013 117.49 118.8199 117.49 118 590,712
09/23/2013 118.08 118.6 116.1 117.5 574,160
09/20/2013 118.85 119.16 117.5 118.59 1,323,476
09/19/2013 117 119.37 116.73 118.48 760,442
09/18/2013 114.33 116.61 113.164 116.27 799,076
09/17/2013 115 115.85 114.41 114.81 548,582
09/16/2013 117.25 117.98 114.9 115.02 642,459
09/13/2013 116.565 116.99 114.95 116.21 444,888
09/12/2013 115.61 117 114.74 116.2 579,265
09/11/2013 115.34 117 115.05 116.08 765,242
09/10/2013 114.54 115.42 112.84 115.29 928,648
09/09/2013 112.02 113.5 111.55 113.38 928,256
09/06/2013 114.6 115.49 112.04 112.25 788,142
09/05/2013 115.56 115.7499 112.81 114.5 931,257
09/04/2013 114.37 116.8 113.9 115.85 513,754
09/03/2013 117.56 117.99 113.69 114.18 945,612
08/30/2013 115.99 117.4 115.79 116.14 578,568
08/29/2013 114.49 117.27 114.49 115.98 481,416
08/28/2013 114.16 115.46 112.98 114.77 508,975
08/27/2013 115.28 116.77 113.312 113.98 781,088
08/26/2013 117.42 118.03 115.9 116.06 360,048
08/23/2013 118 118.95 115.34 117.15 453,149
08/22/2013 116.66 118.6 116.66 117.82 259,294
08/21/2013 116 117.78 115.85 116.29 534,903
08/20/2013 115.64 117.54 115.26 116.47 607,979
08/19/2013 117.48 117.82 114.65 115.04 1,019,547
08/16/2013 118.41 118.43 116.72 117.16 584,279
08/15/2013 120.19 120.38 117.6 118.51 753,198
08/14/2013 122.08 123.06 120.64 120.9 634,091
08/13/2013 120.24 122.81 118.95 122.66 711,784
08/12/2013 119.44 122.16 119.38 120.19 599,999
08/09/2013 121.32 122.05 119.29 120.6 558,175
08/08/2013 121.25 123.18 120.2 121.53 910,769
08/07/2013 124.13 125.42 120.51 121.14 1,653,175
08/06/2013 123 129.25 121.4 126.549 5,182,390
08/05/2013 110.7 111.48 107.11 107.42 2,342,415
08/02/2013 113.94 114.89 112.67 114.32 641,379
08/01/2013 110.99 115 110.99 114.09 1,008,489
07/31/2013 112.95 113.15 109.75 109.9 818,491
07/30/2013 111.98 112.29 110.6 111.96 618,160
07/29/2013 111.91 112.99 110.13 111.61 342,113
07/26/2013 112.1 113.35 111.52 112.54 426,331
07/25/2013 111.55 113.69 110.91 113.26 587,424
07/24/2013 113.73 114.14 111.6 112.12 355,932
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?