Fossil Group (NQ: FOSL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.280	6.350	6.030	6.030	424,058	-0.25(-3.98%)
Jul 28, 2022	6.220	6.350	6.070	6.280	402,490	+0.14(+2.28%)
Jul 27, 2022	6.040	6.170	5.910	6.140	212,236	+0.20(+3.37%)
Jul 26, 2022	6.280	6.280	5.930	5.940	267,332	-0.46(-7.19%)
Jul 25, 2022	6.440	6.510	6.300	6.400	285,675	-0.05(-0.78%)
Jul 22, 2022	6.540	6.660	6.270	6.450	358,150	-0.09(-1.38%)
Jul 21, 2022	6.790	6.790	6.410	6.540	331,573	-0.28(-4.11%)
Jul 20, 2022	6.250	6.860	6.250	6.820	501,822	+0.54(+8.60%)
Jul 19, 2022	5.960	6.325	5.960	6.280	503,886	+0.43(+7.35%)
Jul 18, 2022	5.900	6.090	5.820	5.850	271,659	+0.03(+0.52%)
Jul 15, 2022	5.880	5.910	5.630	5.820	247,747	+0.08(+1.39%)
Jul 14, 2022	5.810	5.820	5.635	5.740	301,793	-0.18(-3.04%)
Jul 13, 2022	5.690	5.960	5.660	5.920	346,790	+0.10(+1.72%)
Jul 12, 2022	5.540	5.925	5.540	5.820	365,021	+0.28(+5.05%)
Jul 11, 2022	5.720	5.815	5.490	5.540	344,746	-0.29(-4.97%)
Jul 08, 2022	5.690	5.895	5.620	5.830	328,811	+0.10(+1.75%)
Jul 07, 2022	5.250	5.740	5.250	5.730	782,929	+0.56(+10.83%)
Jul 06, 2022	5.320	5.506	5.090	5.170	758,212	-0.16(-3.00%)
Jul 05, 2022	4.990	5.335	4.820	5.330	818,887	+0.23(+4.51%)
Jul 01, 2022	5.140	5.185	4.860	5.100	681,911	-0.07(-1.35%)
Jun 30, 2022	5.450	5.450	5.100	5.170	579,883	-0.42(-7.51%)
Jun 29, 2022	5.800	5.800	5.445	5.590	921,949	-0.18(-3.12%)
Jun 28, 2022	6.040	6.250	5.760	5.770	495,026	-0.20(-3.35%)
Jun 27, 2022	6.210	6.270	5.940	5.970	449,921	-0.18(-2.93%)
Jun 24, 2022	6.030	6.300	6.000	6.150	592,848	+0.19(+3.19%)
Jun 23, 2022	5.880	5.995	5.750	5.960	340,058	+0.09(+1.53%)
Jun 22, 2022	5.740	6.040	5.700	5.870	415,884	+0.03(+0.51%)
Jun 21, 2022	6.050	6.140	5.820	5.840	566,460	+0.01(+0.17%)
Jun 17, 2022	5.650	5.830	5.530	5.830	1,472,582	+0.18(+3.19%)
Jun 16, 2022	6.070	6.090	5.570	5.650	809,433	-0.61(-9.74%)
Jun 15, 2022	6.110	6.440	6.050	6.260	656,695	+0.26(+4.33%)
Jun 14, 2022	6.050	6.145	5.960	6.000	438,938	-0.01(-0.17%)
Jun 13, 2022	6.260	6.340	5.960	6.010	498,425	-0.49(-7.54%)
Jun 10, 2022	6.600	6.710	6.470	6.500	515,398	-0.27(-3.99%)
Jun 09, 2022	7.050	7.050	6.770	6.770	458,286	-0.29(-4.11%)
Jun 08, 2022	7.280	7.335	7.050	7.060	407,951	-0.20(-2.75%)
Jun 07, 2022	7.040	7.310	6.960	7.260	916,409	+0.08(+1.11%)
Jun 06, 2022	7.230	7.280	7.020	7.180	655,811	+0.04(+0.56%)
Jun 03, 2022	7.130	7.200	6.983	7.140	526,417	-0.06(-0.83%)
Jun 02, 2022	7.190	7.390	7.130	7.200	567,396	+0.07(+0.98%)
Jun 01, 2022	7.450	7.550	7.070	7.130	443,531	-0.21(-2.86%)
May 31, 2022	7.310	7.450	7.010	7.340	627,779	-0.06(-0.81%)
May 27, 2022	7.070	7.440	6.905	7.400	426,580	+0.36(+5.11%)
May 26, 2022	6.690	7.160	6.680	7.040	634,476	+0.45(+6.83%)
May 25, 2022	6.250	6.770	6.250	6.590	765,699	+0.25(+3.94%)
May 24, 2022	6.590	6.655	6.240	6.340	817,474	-0.39(-5.79%)
May 23, 2022	6.850	6.970	6.600	6.730	604,876	-0.02(-0.30%)
May 20, 2022	7.070	7.090	6.510	6.750	808,192	-0.17(-2.46%)
May 19, 2022	6.990	7.230	6.855	6.920	1,050,735	-0.22(-3.08%)
May 18, 2022	7.360	7.440	7.060	7.140	1,034,057	-0.38(-5.05%)
May 17, 2022	7.830	7.970	7.380	7.520	610,499	-0.03(-0.40%)
May 16, 2022	7.960	8.030	7.525	7.550	714,077	-0.44(-5.51%)
May 13, 2022	7.730	8.250	7.630	7.990	849,515	+0.38(+4.99%)
May 12, 2022	7.600	7.780	6.800	7.610	2,787,345	-0.40(-4.99%)
May 11, 2022	8.500	8.580	7.815	8.010	902,465	-0.46(-5.43%)
May 10, 2022	8.700	8.700	8.190	8.470	722,364	-0.10(-1.17%)
May 09, 2022	8.800	8.890	8.490	8.570	469,935	-0.43(-4.78%)
May 06, 2022	9.180	9.220	8.570	9.000	568,798	-0.34(-3.64%)
May 05, 2022	9.840	9.840	9.200	9.340	436,663	-0.72(-7.16%)
May 04, 2022	10.35	10.37	9.690	10.06	759,509	-0.19(-1.85%)
May 03, 2022	10.40	10.41	10.12	10.25	442,134	-0.20(-1.91%)

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.