Fossil Group Inc historical prices

   Watch this stock

Historical chart

    86.46 
    67.28 
    48.09 
 May 4, 2015 Apr 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 28, 2016 41.93 42.14 40.39 40.57 768,478
Apr 27, 2016 42.37 42.78 41.58 42.03 722,108
Apr 26, 2016 41.71 42.70 41.56 42.65 505,547
Apr 25, 2016 42.61 42.78 41.54 41.69 617,487
Apr 22, 2016 42.44 43.79 42.39 42.84 566,585
Apr 21, 2016 42.77 43.17 42.14 42.17 575,590
Apr 20, 2016 41.54 43.19 41.26 42.74 912,811
Apr 19, 2016 41.16 41.65 40.78 41.24 519,401
Apr 18, 2016 40.59 41.18 40.20 40.88 496,785
Apr 15, 2016 41.25 41.57 40.50 40.59 805,002
Apr 14, 2016 42.00 42.19 40.79 41.51 924,688
Apr 13, 2016 39.48 42.47 39.28 42.12 1,169,439
Apr 12, 2016 38.96 39.60 38.50 39.18 668,812
Apr 11, 2016 38.77 39.45 38.61 38.75 1,004,499
Apr 8, 2016 39.48 39.80 38.34 38.50 767,375
Apr 7, 2016 40.19 40.41 38.65 39.24 1,431,185
Apr 6, 2016 40.79 41.06 39.75 40.55 902,125
Apr 5, 2016 41.43 41.44 40.59 40.64 877,290
Apr 4, 2016 42.61 43.04 41.56 41.67 616,081
Apr 1, 2016 43.88 44.11 41.97 42.47 1,725,867
Mar 31, 2016 44.05 44.64 43.86 44.42 945,170
Mar 30, 2016 43.68 44.24 43.00 44.05 530,917
Mar 29, 2016 43.91 43.96 42.40 43.66 941,937
Mar 28, 2016 43.87 44.56 43.29 44.15 438,421
Mar 24, 2016 43.31 44.04 42.88 43.95 601,332
Mar 23, 2016 44.71 44.95 43.56 43.59 744,305
Mar 22, 2016 45.74 45.79 44.31 45.16 786,653
Mar 21, 2016 45.78 46.27 45.43 45.87 840,972
Mar 18, 2016 45.73 46.09 44.82 45.37 1,540,777
Mar 17, 2016 45.09 46.06 44.47 45.35 1,268,561