Skip to main content

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

14.68 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 14.80 15.05 14.34 14.68 2,841 -0.09(-0.61%)
May 07, 2025 15.02 15.03 14.69 14.77 1,889 -0.07(-0.47%)
May 06, 2025 14.60 15.11 14.50 14.84 5,412 +0.15(+1.02%)
May 05, 2025 14.79 14.90 14.51 14.69 2,893 -0.20(-1.34%)
May 02, 2025 14.85 15.02 14.58 14.89 6,286 +0.20(+1.36%)
May 01, 2025 14.57 14.82 14.36 14.69 1,820 +0.26(+1.80%)
Apr 30, 2025 14.41 14.43 14.20 14.43 3,997 +0.00(+0.00%)
Apr 29, 2025 14.00 14.43 13.96 14.43 10,833 +0.23(+1.62%)
Apr 28, 2025 13.95 14.21 13.80 14.20 2,533 +0.21(+1.50%)
Apr 25, 2025 14.01 14.03 13.85 13.99 3,984 -0.01(-0.07%)
Apr 24, 2025 14.25 14.27 14.00 14.00 2,774 +0.47(+3.47%)
Apr 23, 2025 13.62 13.75 13.46 13.53 4,643 +0.08(+0.59%)
Apr 22, 2025 13.61 13.77 13.45 13.45 5,396 -0.25(-1.82%)
Apr 21, 2025 13.99 13.99 13.61 13.70 4,493 -0.29(-2.07%)
Apr 17, 2025 14.50 14.50 13.88 13.99 3,015 +0.00(+0.00%)
Apr 16, 2025 13.83 14.14 13.76 13.99 2,358 +0.16(+1.16%)
Apr 15, 2025 14.01 14.41 13.83 13.83 4,097 -0.03(-0.22%)
Apr 14, 2025 14.04 14.04 13.55 13.86 1,924 -0.15(-1.07%)
Apr 11, 2025 13.80 14.05 13.75 14.01 2,547 -0.21(-1.48%)
Apr 10, 2025 13.85 14.22 12.70 14.22 12,379 -0.03(-0.21%)
Apr 09, 2025 13.46 14.50 13.12 14.25 46,864 +0.73(+5.40%)
Apr 08, 2025 14.02 15.42 13.25 13.52 26,011 -0.15(-1.11%)
Apr 07, 2025 14.17 14.45 13.05 13.67 18,085 -1.32(-8.79%)
Apr 04, 2025 16.62 16.62 14.27 14.99 27,600 -1.90(-11.25%)
Apr 03, 2025 17.08 17.25 16.58 16.89 11,470 -0.42(-2.43%)
Apr 02, 2025 17.60 17.60 17.01 17.31 9,623 -0.25(-1.42%)
Apr 01, 2025 18.00 18.00 17.35 17.56 9,422 -0.44(-2.44%)
Mar 31, 2025 17.44 18.00 16.50 18.00 33,029 +0.58(+3.33%)
Mar 28, 2025 15.74 17.42 15.74 17.42 15,221 +1.20(+7.40%)
Mar 27, 2025 15.99 16.25 15.79 16.22 14,497 +0.11(+0.68%)
Mar 26, 2025 16.52 16.62 15.84 16.11 5,234 -0.41(-2.48%)
Mar 25, 2025 16.68 16.74 16.50 16.52 5,250 -0.21(-1.27%)
Mar 24, 2025 16.72 16.75 16.50 16.73 3,141 +0.18(+1.10%)
Mar 21, 2025 16.60 16.60 16.43 16.55 4,015 -0.18(-1.08%)
Mar 20, 2025 16.67 16.79 16.40 16.73 4,990 -0.06(-0.36%)
Mar 19, 2025 16.03 16.80 16.01 16.79 12,727 +0.79(+4.94%)
Mar 18, 2025 15.98 16.28 15.90 16.00 8,168 +0.09(+0.57%)
Mar 17, 2025 15.34 16.20 15.34 15.91 31,880 +0.56(+3.65%)
Mar 14, 2025 14.98 15.49 14.92 15.35 25,351 +0.60(+4.07%)
Mar 13, 2025 13.83 15.48 13.83 14.75 35,194 +1.00(+7.27%)
Mar 12, 2025 13.77 13.77 13.70 13.75 531 -0.03(-0.22%)
Mar 11, 2025 13.65 13.83 13.62 13.78 4,741 +0.10(+0.73%)
Mar 10, 2025 13.83 13.83 13.57 13.68 2,360 -0.14(-1.01%)
Mar 07, 2025 13.93 13.93 13.60 13.82 6,588 -0.11(-0.79%)
Mar 06, 2025 13.80 13.98 13.60 13.93 6,452 -0.05(-0.36%)
Mar 05, 2025 14.05 14.05 13.78 13.98 7,819 -0.02(-0.14%)
Mar 04, 2025 13.98 14.24 13.93 14.00 19,515 +0.02(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.