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
2017-11-17 8.01 8.01 7.59 7.96 129,476
2017-11-16 7.21 7.68 7.21 7.615 166,330
2017-11-15 7.03 7.37 6.99 7.17 212,776
2017-11-14 7.06 7.21 6.90 7.21 179,556
2017-11-13 6.59 6.89 6.43 6.735 173,605
2017-11-10 6.10 6.60 5.97 6.58 325,708
2017-11-09 5.91 6.08 5.67 5.67 295,853
2017-11-08 6.68 6.68 5.55 5.66 358,385
2017-11-07 6.97 7.08 6.85 6.85 117,144
2017-11-06 7.34 7.34 6.90 6.97 178,052
2017-11-03 7.47 7.57 7.35 7.37 114,498
2017-11-02 7.55 7.86 7.55 7.74 94,322
2017-11-01 7.77 7.905 7.50 7.875 84,791
2017-10-31 8.04 8.05 7.88 7.89 100,012
2017-10-30 8.67 8.73 8.33 8.345 101,831
2017-10-27 9.27 9.27 8.74 8.79 187,883
2017-10-26 9.39 9.42 9.15 9.28 68,570
2017-10-25 9.05 9.43 8.99 9.36 62,162
2017-10-24 9.30 9.35 9.01 9.16 39,067
2017-10-23 9.29 9.39 9.12 9.145 67,521
2017-10-20 9.01 9.23 9.01 9.19 73,932
2017-10-19 9.00 9.07 8.72 8.90 58,796
2017-10-18 9.13 9.18 8.89 9.00 75,448
2017-10-17 8.69 9.05 8.69 8.97 49,819
2017-10-16 8.69 8.79 8.38 8.76 74,826
2017-10-13 8.43 8.76 8.29 8.50 87,045
2017-10-12 8.07 8.27 7.83 8.27 109,863
2017-10-11 8.45 8.53 8.055 8.10 183,263
2017-10-10 8.575 8.69 8.37 8.495 112,367
2017-10-09 9.00 9.00 8.50 8.59 147,281

» More Fossil Stock Price History

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