TipRanks
Go Ultimate55% OFF

Fossil Group (FSL) Historical Prices

CH:FSL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.445.555.445.445.44+0.00%00.00
Oct 29, 20265.445.445.445.445.44-2.52%810.36
Oct 28, 20265.595.595.595.595.59+4.43%20.01
Oct 27, 20265.355.355.355.355.35-0.43%300.13
Oct 26, 20265.375.475.375.375.37+0.00%00.00
Oct 23, 20265.375.375.375.375.37-1.40%1030.46
Oct 22, 20265.465.465.455.455.45-5.50%710.32
Oct 21, 20265.765.835.765.765.76+0.00%00.00
Oct 20, 20265.765.765.585.765.76+0.00%00.00
Oct 19, 20265.755.765.755.765.76+1.48%1,2156.00
Oct 16, 20265.555.685.555.685.68-1.15%51―
Oct 15, 20265.755.755.755.755.75-6.16%38―
Oct 14, 20266.126.125.756.126.12+0.00%0―
Oct 13, 20266.126.125.946.126.12+0.00%0―
Oct 12, 20266.126.126.126.126.12+4.03%30―
Oct 09, 20265.895.895.895.895.89+1.36%1―
Oct 08, 20265.915.915.805.815.81-1.01%144―
Oct 07, 20265.935.935.875.875.87-1.21%26―
Oct 06, 20266.116.115.945.945.94+2.29%26―
Oct 05, 20265.685.815.665.815.81+3.37%15―
Oct 02, 20265.715.715.625.625.62+2.15%45―
Oct 01, 20265.505.505.505.505.50+3.27%100―
Sep 30, 20265.165.325.165.325.32+3.72%678―
Sep 29, 20265.135.135.025.135.13+0.00%0―
Sep 28, 20265.085.135.075.135.13+2.03%89―
Sep 25, 20265.035.115.035.035.03+0.00%0―
Sep 24, 20265.025.035.025.035.03-1.85%51―
Sep 23, 20265.315.315.135.135.13-1.61%55―
Sep 22, 20264.825.324.825.215.21+16.22%3,956―
Sep 21, 20264.484.484.484.484.48-3.90%25―
Sep 18, 20264.624.674.614.674.67-0.85%57―
Sep 17, 20264.424.744.424.714.71+10.47%48―
Sep 16, 20264.204.264.204.264.26+2.80%18―
Sep 15, 20264.144.144.144.144.14+6.18%2―
Sep 14, 20263.833.903.833.903.90+8.63%5―
Sep 11, 20263.623.623.593.593.59-0.64%51―
Sep 10, 20264.204.203.623.623.62-12.95%528―
Sep 09, 20264.154.154.154.154.15-1.84%1―
Sep 08, 20264.234.234.064.234.23+0.00%0―
Sep 07, 20264.084.234.084.234.23+2.27%577―
Sep 04, 20264.144.284.144.144.14+0.00%0―
Sep 03, 20264.154.154.144.144.14+2.66%574―
Sep 02, 20264.034.114.034.034.03+0.00%0―
Sep 01, 20264.104.103.984.034.03-4.89%14―
Aug 31, 20264.244.244.124.244.24+0.00%0―
Aug 28, 20264.364.364.244.244.24-3.66%8―
Aug 27, 20264.404.404.404.404.40+1.50%20―
Aug 26, 20264.384.454.334.334.33-3.13%36―
Aug 25, 20264.474.474.474.474.47-4.95%100―
Aug 24, 20264.714.714.714.714.71+3.32%16―