FOSSIL Historical Stock Price

Below is the stock price history for Fossil FOSL. Data is recorded each day for the historical open, high, low, close and volume. The Fossil stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fossil Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 20.89 21.70 20.89 21.70 116,517
2018-10-15 20.82 21.13 20.46 20.98 86,190
2018-10-12 20.47 21.10 20.21 20.69 99,220
2018-10-11 20.55 20.64 19.59 19.86 109,422
2018-10-10 19.89 20.11 19.49 19.84 94,758
2018-10-09 21.70 21.79 20.71 21.33 70,214
2018-10-08 21.53 21.80 21.07 21.64 111,304
2018-10-05 21.22 21.43 20.54 21.43 67,855
2018-10-04 20.90 21.19 20.68 20.98 131,705
2018-10-03 21.00 21.80 20.76 20.99 83,648
2018-10-02 20.73 20.76 20.11 20.23 140,705
2018-10-01 22.11 22.195 21.17 21.36 131,267
2018-09-28 24.73 25.185 23.04 23.21 162,611
2018-09-27 23.43 24.19 23.43 24.19 72,431
2018-09-26 22.98 23.81 22.74 23.53 65,053
2018-09-25 22.00 22.735 22.00 22.70 48,352
2018-09-24 22.52 22.52 21.87 22.24 58,930
2018-09-21 22.65 22.96 22.37 22.925 79,824
2018-09-20 22.09 22.49 21.88 22.44 86,071
2018-09-19 23.36 23.52 22.15 22.15 133,977
2018-09-18 24.74 24.92 24.17 24.42 64,578
2018-09-17 24.13 24.52 23.81 24.34 129,252
2018-09-14 24.90 25.41 24.24 24.60 153,672
2018-09-13 24.66 24.91 24.27 24.49 73,491
2018-09-12 23.82 24.24 23.50 24.24 62,725
2018-09-11 23.83 24.30 23.755 23.825 102,036
2018-09-10 24.02 24.42 23.59 23.88 89,767
2018-09-07 23.50 24.47 23.48 23.70 129,298
2018-09-06 22.61 23.67 22.61 23.16 105,838
2018-09-05 21.83 22.15 21.47 22.14 77,698

» More Fossil Stock Price History

To see other companies like Fossil (FOSL), view our stock market today for news, and other data.