Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fossil Group, Inc. - 7% Senior Notes due 2026 (NQ: FOSLL )

10.20 -0.11 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 9.800 10.75 9.600 9.960 43,421 +0.04(+0.40%)
Apr 29, 2024 9.930 10.09 9.750 9.920 8,522 +0.01(+0.10%)
Apr 26, 2024 10.00 10.05 9.850 9.910 15,163 -0.09(-0.90%)
Apr 25, 2024 9.980 10.00 9.760 10.00 7,486 +0.00(+0.00%)
Apr 24, 2024 10.00 10.00 9.880 10.00 4,603 -0.20(-1.96%)
Apr 23, 2024 10.24 10.54 9.570 10.20 5,002 +0.20(+2.00%)
Apr 22, 2024 10.49 10.64 9.330 10.00 10,504 -0.30(-2.91%)
Apr 19, 2024 10.16 10.30 10.15 10.30 1,070 +0.10(+0.98%)
Apr 18, 2024 10.39 10.39 10.20 10.20 4,775 -0.25(-2.39%)
Apr 16, 2024 10.45 431 +0.27(+2.70%)
Apr 15, 2024 10.21 10.46 10.11 10.18 5,837 -0.63(-5.87%)
Apr 12, 2024 10.74 10.81 10.53 10.81 1,011 -0.03(-0.28%)
Apr 11, 2024 10.75 10.86 10.50 10.84 8,902 +0.09(+0.84%)
Apr 10, 2024 10.75 10.75 10.46 10.75 3,633 +0.00(+0.00%)
Apr 09, 2024 11.35 11.35 10.75 10.75 4,211 +0.00(+0.00%)
Apr 08, 2024 10.81 10.81 10.72 10.75 1,770 -0.21(-1.92%)
Apr 05, 2024 10.95 11.44 10.94 10.96 4,971 +0.10(+0.92%)
Apr 04, 2024 11.10 11.10 10.62 10.86 2,100 -0.41(-3.64%)
Apr 03, 2024 11.27 11.27 11.27 11.27 217 +0.35(+3.21%)
Apr 02, 2024 11.75 11.75 10.92 10.92 312 -0.30(-2.67%)
Apr 01, 2024 11.46 11.46 10.17 11.22 20,321 -0.03(-0.27%)
Mar 28, 2024 10.30 11.30 10.16 11.25 19,792 +1.25(+12.50%)
Mar 27, 2024 9.210 10.01 9.210 10.00 18,250 +0.26(+2.62%)
Mar 26, 2024 9.460 9.750 9.050 9.745 16,036 +0.54(+5.92%)
Mar 25, 2024 9.300 9.688 9.000 9.200 94,173 -0.14(-1.50%)
Mar 22, 2024 9.230 9.420 9.230 9.340 11,752 +0.07(+0.76%)
Mar 21, 2024 9.580 9.580 9.190 9.270 28,976 -0.18(-1.90%)
Mar 20, 2024 9.600 9.740 9.350 9.450 53,826 -0.14(-1.47%)
Mar 19, 2024 9.580 9.650 9.450 9.591 141,312 +0.02(+0.22%)
Mar 18, 2024 9.500 9.880 9.500 9.570 5,356 -0.28(-2.84%)
Mar 15, 2024 10.25 10.25 9.390 9.850 27,994 -0.61(-5.83%)
Mar 14, 2024 10.01 10.51 9.830 10.46 18,781 +0.47(+4.70%)
Mar 13, 2024 10.44 10.44 9.900 9.990 7,372 -0.01(-0.10%)
Mar 12, 2024 10.16 10.18 9.700 10.00 11,204 -0.17(-1.67%)
Mar 11, 2024 10.45 11.44 10.10 10.17 13,757 -0.51(-4.78%)
Mar 08, 2024 11.14 11.14 10.43 10.68 5,364 -0.16(-1.48%)
Mar 07, 2024 11.03 11.24 10.75 10.84 10,572 -0.18(-1.63%)
Mar 06, 2024 11.00 11.49 11.00 11.02 3,511 -0.05(-0.45%)
Mar 05, 2024 11.00 11.26 10.90 11.07 14,634 -0.28(-2.47%)
Mar 04, 2024 11.10 11.50 10.80 11.35 12,842 +0.25(+2.25%)
Mar 01, 2024 11.30 11.30 11.10 11.10 2,440 -0.18(-1.60%)
Feb 29, 2024 10.53 11.75 10.53 11.28 34,618 +0.34(+3.11%)
Feb 28, 2024 10.68 11.95 10.45 10.94 12,502 +0.49(+4.69%)
Feb 27, 2024 10.89 10.89 10.45 10.45 4,639 -0.48(-4.39%)
Feb 26, 2024 11.50 11.50 10.72 10.93 10,479 -0.23(-2.06%)
Feb 23, 2024 11.50 11.62 11.16 11.16 6,584 -0.01(-0.09%)
Feb 22, 2024 10.49 11.75 10.49 11.17 14,583 +0.76(+7.30%)
Feb 21, 2024 11.00 12.30 10.40 10.41 6,151 -0.20(-1.89%)
Feb 20, 2024 12.50 13.12 10.38 10.61 45,797 -1.76(-14.23%)
Feb 16, 2024 12.50 12.84 12.21 12.37 3,729 -0.24(-1.90%)
Feb 15, 2024 13.02 13.06 12.16 12.61 10,301 -0.39(-3.00%)
Feb 14, 2024 12.56 13.27 12.56 13.00 3,695 -0.25(-1.89%)
Feb 13, 2024 13.24 13.25 12.61 13.25 7,979 +0.19(+1.45%)
Feb 12, 2024 12.90 13.64 12.90 13.06 6,971 +0.21(+1.63%)
Feb 09, 2024 13.50 13.50 12.85 12.85 10,041 -0.47(-3.53%)
Feb 08, 2024 13.47 13.47 13.32 13.32 2,264 +0.22(+1.68%)
Feb 07, 2024 13.00 13.54 12.80 13.10 11,804 +0.19(+1.47%)
Feb 06, 2024 13.20 13.42 12.80 12.91 10,185 +0.20(+1.57%)
Feb 05, 2024 13.35 13.40 12.71 12.71 2,637 -0.48(-3.64%)
Feb 02, 2024 13.64 13.64 13.10 13.19 2,474 +0.05(+0.38%)
Feb 01, 2024 13.89 13.89 13.00 13.14 4,721 -0.05(-0.38%)
Jan 31, 2024 12.92 13.25 12.60 13.19 36,681 +0.59(+4.68%)
Jan 30, 2024 12.22 12.80 12.22 12.60 7,302 +0.22(+1.78%)
Jan 29, 2024 12.45 12.45 12.03 12.38 6,079 -0.15(-1.20%)
Jan 26, 2024 12.80 12.80 12.37 12.53 12,458 -0.49(-3.76%)
Jan 25, 2024 12.75 13.42 12.75 13.02 2,598 +0.66(+5.34%)
Jan 24, 2024 12.87 12.89 12.33 12.36 8,099 -0.51(-3.96%)
Jan 23, 2024 12.67 13.04 12.67 12.87 2,599 -0.03(-0.23%)
Jan 22, 2024 13.10 13.53 12.60 12.90 9,660 -0.67(-4.94%)
Jan 19, 2024 13.32 13.57 13.10 13.57 1,707 +0.44(+3.35%)
Jan 18, 2024 13.57 13.57 13.13 13.13 2,431 -0.44(-3.26%)
Jan 17, 2024 13.25 13.57 13.25 13.57 12,106 -0.39(-2.77%)
Jan 16, 2024 13.10 14.05 13.10 13.96 8,156 -0.09(-0.64%)
Jan 12, 2024 13.81 14.34 13.59 14.05 2,336 -0.07(-0.50%)
Jan 11, 2024 13.90 14.98 13.67 14.12 9,234 +0.23(+1.66%)
Jan 10, 2024 13.93 14.45 13.52 13.89 11,914 -0.01(-0.07%)
Jan 08, 2024 13.90 42 +0.02(+0.14%)
Jan 05, 2024 13.95 14.40 13.62 13.88 16,709 -0.47(-3.28%)
Jan 04, 2024 14.44 14.44 14.35 14.35 609 -0.25(-1.71%)
Jan 03, 2024 14.86 15.21 14.48 14.60 4,333 -0.69(-4.51%)
Jan 02, 2024 15.40 15.75 15.29 15.29 9,619 -0.12(-0.78%)
Dec 29, 2023 14.33 16.05 14.12 15.41 62,838 +0.46(+3.08%)
Dec 28, 2023 14.44 15.14 13.75 14.95 34,263 +0.28(+1.91%)
Dec 27, 2023 14.13 15.00 14.13 14.67 5,412 -0.33(-2.20%)
Dec 26, 2023 13.75 15.00 13.45 15.00 27,991 +1.00(+7.14%)
Dec 22, 2023 14.30 14.30 13.51 14.00 1,643 +0.63(+4.71%)
Dec 21, 2023 13.54 14.32 13.20 13.37 10,514 -0.12(-0.89%)
Dec 20, 2023 13.00 13.75 13.00 13.49 2,224 +0.14(+1.05%)
Dec 19, 2023 13.15 13.60 12.96 13.35 9,040 +0.45(+3.49%)
Dec 18, 2023 12.64 12.90 12.64 12.90 5,822 +0.00(+0.00%)
Dec 15, 2023 13.50 13.57 12.29 12.90 11,124 -0.51(-3.80%)
Dec 14, 2023 13.41 13.70 13.38 13.41 882 -0.29(-2.12%)
Dec 13, 2023 12.52 13.70 12.52 13.70 10,235 +1.10(+8.73%)
Dec 12, 2023 12.60 12.73 12.47 12.60 2,028 +0.00(+0.00%)
Dec 11, 2023 12.75 12.90 12.55 12.60 5,144 -0.15(-1.18%)
Dec 08, 2023 12.50 12.99 12.50 12.75 3,088 -0.06(-0.47%)
Dec 07, 2023 12.83 13.80 12.80 12.81 10,157 -0.09(-0.70%)
Dec 06, 2023 12.92 13.87 12.51 12.90 9,458 +0.02(+0.16%)
Dec 05, 2023 12.73 13.98 12.73 12.88 2,368 -0.24(-1.83%)
Dec 04, 2023 13.18 13.98 12.50 13.12 12,455 -0.28(-2.09%)
Dec 01, 2023 13.20 13.48 13.00 13.40 7,008 -0.15(-1.11%)
Nov 30, 2023 13.61 14.62 13.50 13.55 142,797 +0.08(+0.56%)
Nov 29, 2023 13.35 13.57 12.92 13.47 7,826 +0.13(+1.01%)
Nov 28, 2023 14.00 14.00 13.34 13.34 4,990 -0.26(-1.91%)
Nov 27, 2023 13.10 13.95 13.10 13.60 12,464 +0.50(+3.82%)
Nov 24, 2023 13.16 13.16 13.01 13.10 2,013 +0.10(+0.77%)
Nov 22, 2023 13.12 13.30 12.97 13.00 5,996 -0.01(-0.08%)
Nov 21, 2023 13.00 13.36 12.76 13.01 5,500 +0.04(+0.31%)
Nov 20, 2023 13.34 13.49 12.55 12.97 2,331 -0.11(-0.84%)
Nov 17, 2023 13.02 13.54 12.80 13.08 2,914 +0.02(+0.15%)
Nov 16, 2023 13.00 13.49 12.68 13.06 3,411 -0.33(-2.46%)
Nov 15, 2023 12.11 13.39 12.11 13.39 4,187 +1.23(+10.12%)
Nov 14, 2023 12.31 12.75 12.07 12.16 11,702 -0.10(-0.82%)
Nov 13, 2023 14.00 14.00 12.20 12.26 20,755 -1.84(-13.05%)
Nov 10, 2023 14.60 15.21 14.10 14.10 2,264 -0.50(-3.42%)
Nov 09, 2023 15.76 15.76 14.09 14.60 21,241 -1.64(-10.10%)
Nov 08, 2023 16.75 16.78 15.70 16.24 12,251 -0.52(-3.10%)
Nov 07, 2023 16.53 17.03 16.52 16.76 7,973 +0.25(+1.51%)
Nov 06, 2023 15.56 16.51 15.56 16.51 802 -0.15(-0.90%)
Nov 03, 2023 16.30 16.85 15.87 16.66 4,478 +0.39(+2.40%)
Nov 02, 2023 16.48 16.92 16.27 16.27 6,630 +0.02(+0.12%)
Nov 01, 2023 16.14 16.38 15.10 16.25 10,567 -0.03(-0.18%)
Oct 31, 2023 15.00 16.28 15.00 16.28 24,918 +1.29(+8.61%)
Oct 30, 2023 14.82 15.00 14.70 14.99 1,001 +0.01(+0.07%)
Oct 27, 2023 14.02 14.99 14.02 14.98 3,941 +0.03(+0.20%)
Oct 26, 2023 14.80 15.08 14.80 14.95 22,330 -0.05(-0.33%)
Oct 25, 2023 15.32 15.32 15.00 15.00 141,680 -0.40(-2.60%)
Oct 24, 2023 14.82 15.50 14.01 15.40 22,234 +0.40(+2.67%)
Oct 23, 2023 14.98 15.01 14.10 15.00 14,999 +0.02(+0.13%)
Oct 20, 2023 14.98 15.00 13.80 14.98 26,696 +0.53(+3.67%)
Oct 19, 2023 14.40 14.45 14.40 14.45 2,121 +0.18(+1.26%)
Oct 18, 2023 14.03 14.53 14.03 14.27 16,861 +0.04(+0.25%)
Oct 17, 2023 13.50 15.13 12.65 14.23 18,795 +0.34(+2.48%)
Oct 16, 2023 14.72 13.89 13.89 13.89 503 -0.97(-6.53%)
Oct 13, 2023 14.90 14.90 14.86 14.86 2,306 +0.09(+0.61%)
Oct 12, 2023 14.74 15.15 14.74 14.77 53,545 -0.23(-1.53%)
Oct 11, 2023 15.00 15.79 14.22 15.00 33,069 +0.20(+1.35%)
Oct 10, 2023 14.80 14.80 14.80 14.80 825 +0.54(+3.79%)
Oct 06, 2023 14.26 80 -0.29(-1.99%)
Oct 05, 2023 15.31 15.40 14.50 14.55 7,740 -0.57(-3.77%)
Oct 04, 2023 15.60 15.78 15.11 15.12 6,604 -0.47(-3.01%)
Oct 03, 2023 15.90 15.90 15.10 15.59 10,103 -0.21(-1.33%)
Oct 02, 2023 16.06 16.06 15.30 15.80 5,261 -0.76(-4.59%)
Sep 29, 2023 15.40 16.94 12.12 16.56 326,191 +1.20(+7.81%)
Sep 28, 2023 15.43 15.72 14.32 15.36 17,518 +0.25(+1.65%)
Sep 27, 2023 16.77 16.77 15.11 15.11 14,700 -1.39(-8.42%)
Sep 26, 2023 16.56 16.93 16.30 16.50 7,955 -0.10(-0.60%)
Sep 25, 2023 16.61 16.62 16.60 16.60 4,000 +0.00(+0.00%)
Sep 22, 2023 17.31 17.35 16.58 16.60 9,021 -0.66(-3.82%)
Sep 21, 2023 17.27 17.27 17.25 17.26 1,209 -0.19(-1.09%)
Sep 20, 2023 17.25 17.45 17.25 17.45 2,423 +0.41(+2.44%)
Sep 19, 2023 17.39 17.62 17.04 17.04 6,797 -0.55(-3.16%)
Sep 18, 2023 17.55 17.60 17.55 17.59 1,193 -0.35(-1.95%)
Sep 15, 2023 17.60 17.94 17.44 17.94 2,991 +0.49(+2.81%)
Sep 14, 2023 17.30 17.67 17.30 17.45 1,894 -0.25(-1.41%)
Sep 13, 2023 17.31 17.70 17.31 17.70 610 +0.01(+0.06%)
Sep 12, 2023 17.00 17.69 16.73 17.69 4,833 +0.46(+2.67%)
Sep 11, 2023 17.25 17.27 17.23 17.23 670 +0.13(+0.76%)
Sep 07, 2023 17.10 46 -0.18(-1.04%)
Sep 06, 2023 17.29 17.29 17.24 17.28 1,339 +0.33(+1.95%)
Sep 05, 2023 16.91 17.00 16.91 16.95 2,995 +0.04(+0.24%)
Sep 01, 2023 17.00 17.00 16.90 16.91 954 -0.09(-0.53%)
Aug 31, 2023 16.79 17.00 16.52 17.00 18,316 +0.50(+3.03%)
Aug 30, 2023 16.24 16.50 16.24 16.50 1,322 +0.03(+0.18%)
Aug 29, 2023 16.76 16.76 15.55 16.47 4,703 +0.22(+1.35%)
Aug 28, 2023 16.50 16.99 15.48 16.25 2,106 -0.27(-1.63%)
Aug 25, 2023 15.49 16.52 15.49 16.52 6,951 +0.81(+5.15%)
Aug 24, 2023 15.50 15.71 15.48 15.71 1,018 -0.04(-0.25%)
Aug 23, 2023 15.37 16.00 15.25 15.75 7,063 +0.59(+3.89%)
Aug 22, 2023 15.51 15.96 14.95 15.16 7,262 -0.85(-5.34%)
Aug 21, 2023 16.01 16.01 16.01 16.01 475 +0.40(+2.58%)
Aug 18, 2023 15.96 15.96 15.55 15.61 4,300 -0.24(-1.51%)
Aug 17, 2023 16.43 16.43 15.83 15.85 7,412 -0.55(-3.35%)
Aug 16, 2023 16.42 16.73 16.40 16.40 4,506 -0.04(-0.24%)
Aug 15, 2023 16.00 16.64 16.00 16.44 1,936 -0.41(-2.43%)
Aug 14, 2023 16.75 16.90 16.71 16.85 3,181 -0.50(-2.88%)
Aug 11, 2023 17.30 17.35 17.17 17.35 1,740 -0.04(-0.23%)
Aug 10, 2023 17.21 17.44 17.16 17.39 8,041 +0.29(+1.70%)
Aug 09, 2023 17.76 17.76 15.65 17.10 27,322 -0.95(-5.26%)
Aug 08, 2023 17.71 18.05 17.57 18.05 1,639 +0.25(+1.40%)
Aug 07, 2023 17.69 17.80 17.65 17.80 1,203 +0.25(+1.42%)
Aug 04, 2023 17.90 18.02 17.55 17.55 2,263 +0.19(+1.09%)
Aug 03, 2023 17.25 17.36 17.12 17.36 2,395 +0.15(+0.87%)
Aug 02, 2023 17.62 17.80 17.21 17.21 7,536 -0.47(-2.66%)
Aug 01, 2023 17.82 17.82 17.68 17.68 1,555 -0.22(-1.23%)
Jul 31, 2023 18.00 18.25 17.90 17.90 9,091 +0.09(+0.51%)
Jul 28, 2023 17.85 17.85 17.81 17.81 1,151 +0.00(+0.00%)
Jul 27, 2023 17.83 17.91 17.81 17.81 1,665 -0.02(-0.11%)
Jul 26, 2023 17.92 18.28 17.69 17.83 3,242 +0.00(+0.00%)
Jul 25, 2023 17.63 17.88 17.55 17.83 2,037 -0.37(-2.03%)
Jul 24, 2023 17.57 18.29 17.57 18.20 3,996 +0.57(+3.23%)
Jul 21, 2023 17.62 17.63 17.61 17.63 1,394 -0.17(-0.96%)
Jul 20, 2023 17.70 17.80 17.70 17.80 1,831 +0.15(+0.85%)
Jul 19, 2023 17.59 17.72 17.57 17.65 3,774 -0.35(-1.94%)
Jul 18, 2023 17.92 18.10 17.88 18.00 3,600 +0.12(+0.67%)
Jul 17, 2023 17.88 17.88 17.88 17.88 536 +0.33(+1.88%)
Jul 14, 2023 18.01 18.24 17.55 17.55 1,706 -0.76(-4.15%)
Jul 13, 2023 18.03 18.34 18.03 18.31 1,409 +0.14(+0.77%)
Jul 12, 2023 18.12 18.17 18.12 18.17 753 +0.20(+1.11%)
Jul 11, 2023 17.97 17.97 17.97 17.97 461 +0.46(+2.63%)
Jul 10, 2023 18.03 18.03 17.51 17.51 2,815 -0.36(-2.01%)
Jul 07, 2023 17.80 17.87 17.80 17.87 421 +0.00(+0.00%)
Jul 06, 2023 17.90 17.90 17.57 17.87 3,852 -0.13(-0.75%)
Jul 05, 2023 18.03 18.20 18.00 18.00 3,986 -0.11(-0.58%)
Jul 03, 2023 18.48 18.50 18.11 18.11 9,390 -0.73(-3.87%)
Jun 30, 2023 16.86 19.00 16.86 18.84 21,345 +1.96(+11.61%)
Jun 29, 2023 17.02 18.15 16.86 16.88 3,630 -0.37(-2.14%)
Jun 27, 2023 17.25 31 -0.22(-1.26%)
Jun 26, 2023 17.35 17.47 17.30 17.47 1,274 -0.05(-0.31%)
Jun 23, 2023 17.45 17.52 17.25 17.52 3,908 +0.07(+0.43%)
Jun 22, 2023 17.57 17.57 17.41 17.45 1,227 -1.24(-6.63%)
Jun 21, 2023 18.69 18.69 18.69 18.69 200 +1.29(+7.41%)
Jun 20, 2023 17.40 17.45 17.20 17.40 20,486 +0.05(+0.29%)
Jun 16, 2023 17.77 17.77 17.32 17.35 4,136 -0.48(-2.68%)
Jun 15, 2023 17.62 18.00 17.27 17.83 4,222 +0.55(+3.20%)
May 08, 2023 17.70 17.80 17.27 17.27 2,000 -0.52(-2.95%)
May 05, 2023 17.70 17.80 16.64 17.80 14,177 +0.18(+1.02%)
May 04, 2023 18.62 18.62 17.50 17.62 16,763 -0.95(-5.12%)
May 03, 2023 18.75 18.75 18.51 18.57 6,521 -0.37(-1.95%)
May 02, 2023 18.69 18.94 18.63 18.94 4,659 +0.19(+1.01%)
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.