Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Fossil Group (NQ: FOSL )

1.010 +0.106 (+11.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2023 3.330 3.445 3.330 3.360 232,885 +0.00(+0.00%)
Apr 27, 2023 3.350 3.390 3.300 3.360 190,223 +0.05(+1.51%)
Apr 26, 2023 3.380 3.445 3.285 3.310 340,861 -0.10(-2.93%)
Apr 25, 2023 3.460 3.511 3.410 3.410 333,792 -0.11(-3.12%)
Apr 24, 2023 3.570 3.570 3.440 3.520 284,759 -0.05(-1.40%)
Apr 21, 2023 3.480 3.610 3.445 3.570 427,772 +0.07(+2.00%)
Apr 20, 2023 3.540 3.590 3.460 3.500 725,215 -0.10(-2.78%)
Apr 19, 2023 3.430 3.650 3.430 3.600 750,465 +0.15(+4.35%)
Apr 18, 2023 3.330 3.460 3.220 3.450 1,173,375 +0.13(+3.92%)
Apr 17, 2023 3.180 3.330 3.140 3.320 491,217 +0.14(+4.40%)
Apr 14, 2023 3.200 3.295 3.145 3.180 247,444 -0.03(-0.93%)
Apr 13, 2023 3.140 3.235 3.115 3.210 285,955 +0.09(+2.88%)
Apr 12, 2023 3.360 3.370 3.110 3.120 333,595 -0.20(-6.02%)
Apr 11, 2023 3.270 3.320 3.250 3.320 224,565 +0.06(+1.84%)
Apr 10, 2023 3.170 3.325 3.170 3.260 563,655 +0.07(+2.19%)
Apr 06, 2023 3.130 3.280 3.100 3.190 440,204 +0.04(+1.27%)
Apr 05, 2023 3.240 3.240 3.105 3.150 774,044 -0.12(-3.67%)
Apr 04, 2023 3.220 3.280 3.100 3.270 471,609 +0.02(+0.62%)
Apr 03, 2023 3.200 3.380 3.190 3.250 300,332 +0.05(+1.56%)
Mar 31, 2023 3.170 3.260 3.160 3.200 498,867 +0.05(+1.59%)
Mar 30, 2023 3.220 3.280 3.140 3.150 260,053 -0.03(-0.94%)
Mar 29, 2023 3.130 3.220 3.065 3.180 607,874 +0.17(+5.65%)
Mar 28, 2023 3.010 3.190 3.000 3.010 456,180 +0.00(+0.00%)
Mar 27, 2023 3.110 3.110 2.960 3.010 669,742 -0.04(-1.31%)
Mar 24, 2023 3.060 3.105 3.020 3.050 495,688 -0.04(-1.29%)
Mar 23, 2023 3.220 3.300 3.060 3.090 511,404 -0.07(-2.22%)
Mar 22, 2023 3.300 3.305 3.160 3.160 384,740 -0.15(-4.53%)
Mar 21, 2023 3.290 3.400 3.240 3.310 336,934 +0.12(+3.76%)
Mar 20, 2023 3.250 3.280 3.140 3.190 402,330 -0.02(-0.62%)
Mar 17, 2023 3.250 3.326 3.140 3.210 1,119,576 -0.08(-2.43%)
Mar 16, 2023 3.350 3.440 3.290 3.290 484,644 -0.13(-3.80%)
Mar 15, 2023 3.370 3.440 3.315 3.420 636,126 -0.02(-0.58%)
Mar 14, 2023 3.760 3.760 3.390 3.440 818,390 -0.16(-4.44%)
Mar 13, 2023 3.500 3.755 3.450 3.600 696,380 +0.04(+1.12%)
Mar 10, 2023 3.730 3.745 3.520 3.560 757,777 -0.12(-3.26%)
Mar 09, 2023 4.140 4.140 3.570 3.680 794,440 -0.44(-10.68%)
Mar 08, 2023 4.250 4.305 4.100 4.120 660,879 -0.13(-3.06%)
Mar 07, 2023 4.310 4.395 4.240 4.250 493,377 -0.04(-0.93%)
Mar 06, 2023 4.560 4.598 4.285 4.290 535,929 -0.28(-6.13%)
Mar 03, 2023 4.450 4.600 4.420 4.570 375,422 +0.12(+2.70%)
Mar 02, 2023 4.270 4.505 4.205 4.450 279,170 +0.13(+3.01%)
Mar 01, 2023 4.310 4.440 4.300 4.320 290,676 -0.01(-0.23%)
Feb 28, 2023 4.260 4.405 4.260 4.330 309,892 +0.06(+1.41%)
Feb 27, 2023 4.310 4.330 4.180 4.270 195,849 +0.02(+0.47%)
Feb 24, 2023 4.190 4.306 4.110 4.250 361,613 +0.01(+0.24%)
Feb 23, 2023 4.350 4.410 4.180 4.240 309,849 -0.08(-1.85%)
Feb 22, 2023 4.310 4.400 4.210 4.320 368,296 +0.02(+0.47%)
Feb 21, 2023 4.360 4.420 4.300 4.300 347,244 -0.10(-2.27%)
Feb 17, 2023 4.430 4.499 4.315 4.400 929,929 +0.00(+0.00%)
Feb 16, 2023 4.660 4.710 4.390 4.400 361,828 -0.36(-7.56%)
Feb 15, 2023 4.660 4.790 4.625 4.760 236,491 +0.04(+0.85%)
Feb 14, 2023 4.560 4.845 4.420 4.720 313,367 +0.12(+2.61%)
Feb 13, 2023 4.460 4.645 4.375 4.600 342,459 +0.13(+2.91%)
Feb 10, 2023 4.460 4.511 4.320 4.470 348,383 -0.02(-0.45%)
Feb 09, 2023 4.750 4.980 4.490 4.490 693,175 -0.10(-2.18%)
Feb 08, 2023 5.310 5.360 4.530 4.590 774,983 -0.84(-15.47%)
Feb 07, 2023 5.500 5.500 5.250 5.430 378,599 -0.02(-0.37%)
Feb 06, 2023 5.580 5.610 5.405 5.450 569,657 -0.19(-3.37%)
Feb 03, 2023 5.660 5.870 5.560 5.640 323,054 -0.17(-2.93%)
Feb 02, 2023 6.020 6.080 5.700 5.810 404,525 +0.01(+0.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.