Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group (NQ: FOSL )

1.230 +0.020 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.230 1.270 1.200 1.230 224,576 +0.02(+1.65%)
Aug 22, 2024 1.270 1.270 1.200 1.210 155,791 -0.07(-5.47%)
Aug 21, 2024 1.230 1.300 1.230 1.280 237,904 +0.06(+4.92%)
Aug 20, 2024 1.150 1.220 1.130 1.220 286,850 +0.06(+5.17%)
Aug 19, 2024 1.060 1.200 1.052 1.160 407,296 +0.09(+8.41%)
Aug 16, 2024 1.060 1.080 1.060 1.070 148,775 +0.00(+0.00%)
Aug 15, 2024 1.070 1.110 1.060 1.070 172,758 +0.00(+0.00%)
Aug 14, 2024 1.090 1.090 1.060 1.070 137,856 -0.01(-0.93%)
Aug 13, 2024 1.070 1.080 1.060 1.080 156,377 +0.02(+1.89%)
Aug 12, 2024 1.120 1.135 1.055 1.060 220,128 -0.05(-4.50%)
Aug 09, 2024 1.160 1.170 1.070 1.110 565,637 -0.03(-2.63%)
Aug 08, 2024 1.120 1.170 1.090 1.140 488,484 +0.05(+4.59%)
Aug 07, 2024 1.180 1.190 1.060 1.090 375,106 -0.05(-4.39%)
Aug 06, 2024 1.120 1.200 1.055 1.140 575,528 +0.05(+4.59%)
Aug 05, 2024 1.000 1.140 1.000 1.090 606,752 -0.02(-1.80%)
Aug 02, 2024 1.180 1.180 1.100 1.110 572,798 -0.12(-9.76%)
Aug 01, 2024 1.210 1.240 1.150 1.230 330,851 +0.02(+1.65%)
Jul 31, 2024 1.240 1.260 1.200 1.210 218,542 -0.03(-2.42%)
Jul 30, 2024 1.290 1.291 1.230 1.240 122,168 -0.05(-3.88%)
Jul 29, 2024 1.280 1.360 1.260 1.290 266,631 +0.01(+0.39%)
Jul 26, 2024 1.230 1.290 1.210 1.285 551,584 +0.09(+7.98%)
Jul 25, 2024 1.200 1.240 1.140 1.190 448,907 -0.04(-3.25%)
Jul 24, 2024 1.280 1.295 1.185 1.230 380,224 -0.07(-5.38%)
Jul 23, 2024 1.290 1.310 1.260 1.300 151,061 +0.00(+0.00%)
Jul 22, 2024 1.290 1.310 1.175 1.300 422,337 +0.05(+3.59%)
Jul 19, 2024 1.230 1.270 1.212 1.255 164,162 +0.02(+2.03%)
Jul 18, 2024 1.300 1.330 1.210 1.230 350,815 -0.07(-5.38%)
Jul 17, 2024 1.400 1.470 1.300 1.300 521,745 -0.13(-9.09%)
Jul 16, 2024 1.310 1.440 1.310 1.430 614,095 +0.13(+10.00%)
Jul 15, 2024 1.390 1.390 1.300 1.300 466,635 -0.08(-5.80%)
Jul 12, 2024 1.410 1.430 1.330 1.380 396,861 -0.04(-2.82%)
Jul 11, 2024 1.240 1.420 1.240 1.420 534,673 +0.18(+14.52%)
Jul 10, 2024 1.340 1.345 1.215 1.240 596,172 -0.08(-6.06%)
Jul 09, 2024 1.370 1.380 1.255 1.320 403,304 -0.03(-2.22%)
Jul 08, 2024 1.340 1.390 1.315 1.350 426,338 +0.01(+0.75%)
Jul 05, 2024 1.360 1.370 1.300 1.340 378,216 -0.03(-2.19%)
Jul 03, 2024 1.350 1.400 1.320 1.370 132,238 +0.02(+1.48%)
Jul 02, 2024 1.430 1.430 1.335 1.350 582,860 -0.07(-4.93%)
Jul 01, 2024 1.420 1.485 1.350 1.420 464,973 -0.02(-1.39%)
Jun 28, 2024 1.520 1.550 1.310 1.440 6,204,962 -0.06(-4.00%)
Jun 27, 2024 1.500 1.560 1.380 1.500 758,743 +0.00(+0.00%)
Jun 26, 2024 1.590 1.695 1.500 1.500 725,895 -0.07(-4.46%)
Jun 25, 2024 1.630 1.630 1.510 1.570 784,855 -0.03(-1.88%)
Jun 24, 2024 1.510 1.650 1.500 1.600 602,550 +0.12(+8.11%)
Jun 21, 2024 1.420 1.500 1.400 1.480 650,554 +0.05(+3.50%)
Jun 20, 2024 1.580 1.740 1.410 1.430 916,153 -0.13(-8.33%)
Jun 18, 2024 1.420 1.640 1.380 1.560 1,093,039 +0.12(+8.71%)
Jun 17, 2024 1.430 1.445 1.355 1.435 245,213 -0.01(-1.03%)
Jun 14, 2024 1.480 1.510 1.400 1.450 297,223 -0.04(-2.68%)
Jun 13, 2024 1.380 1.530 1.300 1.490 794,205 +0.13(+9.56%)
Jun 12, 2024 1.460 1.505 1.330 1.360 417,587 -0.07(-4.90%)
Jun 11, 2024 1.410 1.540 1.350 1.430 959,345 +0.03(+2.14%)
Jun 10, 2024 1.220 1.480 1.205 1.400 884,447 +0.18(+14.75%)
Jun 07, 2024 1.200 1.240 1.170 1.220 262,803 +0.03(+2.52%)
Jun 06, 2024 1.190 1.225 1.170 1.190 393,898 -0.02(-1.65%)
Jun 05, 2024 1.200 1.230 1.170 1.210 314,166 +0.01(+0.83%)
Jun 04, 2024 1.230 1.250 1.150 1.200 453,255 -0.04(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.